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 28 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 304 235 69 6,933 2,936 3,997 17
AAC AAC TECH (02018) 3,620 2,223 1,397 48,307 22,426 25,881 47
ACC ANHUI CONCH (00914) 1,524 704 820 38,823 21,644 17,179 27
AIA AIA (01299) 6,785 3,365 3,420 121,461 52,891 68,570 30
AIR AIR CHINA (00753) 1,421 515 906 32,912 18,151 14,761 41
AKS AKESO (09926) 1,402 713 689 12,845 8,329 4,516 65
ALB BABA (09988) 122,930 55,761 67,169 1,691,131 757,519 933,612 46
ALC ALUMINUM CORP OF CHINA (02600) 1,990 1,166 824 44,063 22,701 21,362 49
ALH ALI HEALTH (00241) 6,707 2,849 3,858 138,739 67,534 71,205 40
AMC CAM CSI300 (03188) 260 147 113 8,907 2,875 6,032 19
ANA ANTA SPORTS (02020) 4,104 1,012 3,092 186,927 107,075 79,852 24
BCM BANK OF COMM CO LTD (03328) 464 319 145 13,358 5,585 7,773 15
BEA BANK OF EAST ASIA (00023) 1,827 674 1,153 28,856 13,948 14,908 15
BIU BIDU (09888) 15,037 7,347 7,690 751,386 329,180 422,206 54
BLI BILIBILI (09626) 5,886 1,951 3,935 215,763 101,710 114,053 50
BOC BOC HK (HLDGS) LTD (02388) 3,049 1,658 1,391 47,151 16,240 30,911 19
BOM BEONE MEDICINES (06160) 914 310 604 25,652 10,336 15,316 39
BUD BUD APAC (01876) 214 30 184 26,428 11,902 14,526 25
BYA BYD (ADJ-A) (01211) 300 300 0 2,232 1,472 760 40
BYD BYD COMPANY (01211) 28,217 15,202 13,015 432,134 191,394 240,740 56
BYE BYD ELECTRONIC (00285) 2,136 1,567 569 39,930 17,428 22,502 43
CAT CATL (03750) 10,828 7,707 3,121 143,961 44,786 99,175 65
CCC CHINA COMM CONS (01800) 1,929 951 978 37,304 26,612 10,692 17
CCE CHINA COAL (01898) 1,336 306 1,030 40,862 16,059 24,803 34
CDA CHINA CINDA (01359) 1,170 1,164 6 3,785 2,852 933 44
CGN CGN POWER (01816) 414 130 284 11,543 5,568 5,975 28
CHQ CHINA HONGQIAO (01378) 700 338 362 29,123 20,737 8,386 44
CHT CHINA MOBILE LTD (00941) 15,995 6,442 9,553 212,248 96,315 115,933 17
CHU CHINA UNICOM LTD (00762) 1,259 539 720 65,826 33,623 32,203 23
CIT CITIC (00267) 1,072 357 715 25,979 11,963 14,016 21
CKH CKH HOLDINGS (00001) 2,347 1,472 875 41,943 18,893 23,050 23
CKP CK ASSET (01113) 1,589 907 682 11,265 4,430 6,835 21
CLI CHINA LIFE INSURANCE (02628) 9,370 3,663 5,707 276,413 124,951 151,462 33
CLP CLP HOLDINGS LTD (00002) 357 181 176 10,351 4,297 6,054 11
CMB CM BANK (03968) 4,285 2,207 2,078 186,398 84,360 102,038 20
CNC CNOOC LTD (00883) 34,927 24,017 10,910 342,447 161,803 180,644 50
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 270
COL CHINA OVERSEAS (00688) 4,221 2,226 1,995 51,370 23,538 27,832 34
COS COSCO SHIP HOLD (01919) 820 411 409 20,434 7,886 12,548 27
CPA CATHAY PACIFIC AIRWAYS (00293) 829 339 490 31,884 11,261 20,623 26
CPC CHINA PETROL & CHEM COR (00386) 6,644 3,911 2,733 275,848 132,767 143,081 22
CPI CPIC (02601) 4,730 710 4,020 96,726 35,696 61,030 28
CRC CHINA RAIL CONS (01186) 280 0 280 33,073 26,460 6,613 18
CRG CHINA RAILWAY (00390) 341 20 321 38,166 17,431 20,735 21
CRL CHINA RES LAND (01109) 5,585 4,122 1,463 66,298 34,613 31,685 36
CRP CHINA RES POWER (00836) 526 342 184 17,861 6,192 11,669 24
CSA CSOP A50 ETF (02822) 105 81 24 3,956 1,663 2,293 18
CSE CHINA SHENHUA (01088) 1,522 742 780 51,424 26,788 24,636 24
CSP CSPC PHARMA (01093) 6,293 2,513 3,780 104,334 57,722 46,612 45
CTB CITIC BANK (00998) 395 70 325 18,636 8,962 9,674 21
CTC CHINA TELECOM CORP LTD (00728) 1,051 534 517 89,453 51,073 38,380 24
CTS CITIC SEC (06030) 1,686 441 1,245 34,235 17,520 16,715 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 98
GAC GAC GROUP (02238) 311 94 217 6,359 3,294 3,065 35
GAH GEELY AUTO (00175) 1,440 797 643 52,793 25,524 27,269 39
GHL XINYI GLASS (00868) 321 153 168 9,744 3,973 5,771 35
GLI GANFENG LITHIUM (01772) 4,340 2,015 2,325 93,919 58,338 35,581 58
GLX GALAXY ENT (00027) 1,907 445 1,462 45,697 23,963 21,734 27
GWM GWMOTOR (02333) 4,455 1,354 3,101 99,091 55,085 44,006 34
HCF HSCEI ETF (02828) 1,824 412 1,412 26,745 10,685 16,060 16
HDO HAIDILAO (06862) 1,661 626 1,035 26,535 14,528 12,007 37
HEH POWER ASSETS (00006) 246 40 206 7,319 3,828 3,491 15
HES HAIER SMART HOME (06690) 617 231 386 14,205 8,377 5,828 13
HEX HK EXCHANGES & CLEARING (00388) 28,643 11,625 17,018 474,666 248,146 226,520 28
HGN HENGAN INT'L (01044) 189 101 88 6,657 3,683 2,974 20
HKB HSBC HOLDINGS PLC (00005) 15,987 7,412 8,575 425,879 162,741 263,138 29
HKG HONG KONG & CHINA GAS (00003) 3,171 235 2,936 27,026 10,312 16,714 15
HLD HENDERSON LAND DEV LTD (00012) 828 579 249 20,517 11,604 8,913 25
HNP HUANENG POWER INT INC (00902) 1,927 875 1,052 51,196 21,898 29,298 34
HOS HUA HONG SEMI (01347) 6,947 3,135 3,812 29,741 9,807 19,934 90
HRB HORIZON ROBOTICS (09660) 1,693 738 955 54,120 30,250 23,870 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 59
INB INNOVENT BIO (01801) 1,203 419 784 24,122 14,432 9,690 45
JDC JD (09618) 13,839 6,442 7,397 339,291 139,645 199,646 33
JDH JD HEALTH (06618) 2,617 1,117 1,500 38,109 18,148 19,961 42
JXC JIANGXI COPPER (00358) 747 209 538 35,259 20,118 15,141 49
KDS KINGDEE INT'L (00268) 1,011 418 593 32,384 19,087 13,297 52
KLE KUNLUN ENERGY (00135) 330 0 330 5,429 2,304 3,125 20
KSO KINGSOFT (03888) 4,309 2,776 1,533 31,766 19,336 12,430 39
KST KUAISHOU (01024) 51,745 26,376 25,369 589,985 325,564 264,421 64
LAO LAOPU GOLD (06181) 1,771 788 983 51,812 17,974 33,838 47
LAU LI AUTO (02015) 22,466 11,395 11,071 247,474 118,983 128,491 51
LEN LENOVO GROUP (00992) 31,995 17,963 14,032 300,863 141,318 159,545 69
LNI LI NING (02331) 1,941 274 1,667 108,639 55,420 53,219 33
LNK LINK REIT (00823) 9,780 4,868 4,912 58,548 25,237 33,311 19
MDG MIDEA GROUP (00300) 4,737 2,351 2,386 41,993 21,435 20,558 27
MEN MENGNIU DAIRY (02319) 1,268 762 506 30,099 13,557 16,542 29
MET MEITUAN DIANPING (03690) 98,590 43,675 54,915 1,200,244 628,039 572,205 51
MGM MGM CHINA (02282) 901 797 104 24,449 20,834 3,615 27
MIU XIAOMI (01810) 66,059 32,226 33,833 1,112,788 647,189 465,599 50
MOL CMOC (03993) 1,204 1,138 66 9,133 5,079 4,054 50
MSB MINSHENG BANK (01988) 241 52 189 6,924 2,667 4,257 23
MTR MTR CORPORATION LTD (00066) 1,526 263 1,263 25,213 13,772 11,441 15
NBM CNBM (03323) 624 254 370 26,093 12,493 13,600 46
NCL NCI (01336) 2,025 942 1,083 20,972 9,912 11,060 35
NFU NONGFU SPRING (09633) 419 202 217 15,307 7,503 7,804 31
NTE NTES (09999) 2,048 1,228 820 45,862 18,387 27,475 34
NWD NEW WORLD DEV CO LTD (00017) 2,173 647 1,526 50,526 18,966 31,560 50
ORT NEW ORIENTAL (09901) 750 333 417 12,073 7,155 4,918 41
PAI PING AN INSURANCE LTD (02318) 44,458 16,438 28,020 919,861 414,005 505,856 35
PEC PETROCHINA CO LTD (00857) 3,550 2,066 1,484 380,705 187,487 193,218 33
PEN XPENG (09868) 17,427 10,494 6,933 279,839 113,832 166,007 58
PHT PA GOODDOCTOR (01833) 2,017 678 1,339 20,619 15,547 5,072 45
PIC PICC P&C (02328) 1,812 893 919 17,326 8,358 8,968 27
PIN PICC GROUP (01339) 312 22 290 13,128 6,791 6,337 34
POP POP MART (09992) 664,172 197,594 466,578 933,844 344,383 589,461 38
SAN SANDS CHINA LTD (01928) 1,526 455 1,071 116,282 56,980 59,302 28
SBO SBP GROUP (01177) 1,107 196 911 15,223 8,825 6,398 37
SET SENSETIME (00020) 592 215 377 16,321 11,988 4,333 38
SHK SUN HUNG KAI PPT LTD (00016) 1,356 606 750 25,245 13,803 11,442 28
SHL XINYI SOLAR (00968) 954 201 753 42,736 19,034 23,702 37
SHZ SHENZHOU INTL (02313) 1,582 529 1,053 21,397 10,324 11,073 30
SMC SMIC (00981) 26,184 15,941 10,243 121,068 54,533 66,535 102
SNO SUNNY OPT (02382) 2,695 1,490 1,205 69,322 29,272 40,050 53
SNP SINOPHARM (01099) 934 174 760 13,712 7,947 5,765 24
SUN SUNAC ( NIL) 0 0 0 0 0 0 119
SWA SWIRE PACIFIC LTD 'A' (00019) 336 243 93 3,902 2,356 1,546 20
TCH TENCENT HOLDINGS LTD (00700) 236,091 132,481 103,610 2,624,130 1,731,083 893,047 37
TIC TECHTRONIC IND (00669) 926 492 434 30,557 18,097 12,460 33
TRF TRACKER FUND OF HK (02800) 9,414 1,734 7,680 55,379 22,394 32,985 17
TRP TRIP.COM (09961) 5,407 1,722 3,685 132,818 54,139 78,679 39
VNK CHINA VANKE (02202) 3,471 289 3,182 69,440 23,089 46,351 43
WEB WB ( NIL) 0 0 0 0 0 0 28
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 25
WHG WH GROUP (00288) 259 53 206 5,193 2,071 3,122 26
WHL THE WHARF (HLDGS) LTD (00004) 135 46 89 2,152 1,419 733 36
WWC WANT WANT CHINA (00151) 310 30 280 4,066 1,949 2,117 27
WXA WUXI APPTEC (02359) 323 158 165 18,370 9,692 8,678 39
WXB WUXI BIO (02269) 3,795 1,949 1,846 117,718 61,763 55,955 43
XAB ABC ($0.001) (01288) 1,258 767 491 24,358 9,536 14,822 21
XBC BANK OF CHINA ($0.001) (03988) 12,632 4,729 7,903 560,769 267,424 293,345 17
XCC CCB ($0.001) (00939) 25,048 8,795 16,253 571,115 208,332 362,783 17
XIC ICBC ($0.001) (01398) 24,665 4,546 20,119 425,959 169,377 256,582 19
XPB PSBC ($0.001) (01658) 515 303 212 6,849 3,178 3,671 16
XTW CHINA TOWER ($0.001) (00788) 1,180 232 948 43,749 29,260 14,489 21
YZC YANKUANG ENERGY (01171) 1,339 617 722 49,843 18,797 31,046 41
ZAO ZA ONLINE (06060) 809 179 630 11,671 7,677 3,994 37
ZJG ZIJIN GOLD INTL (02259) 3,531 856 2,675 36,214 22,051 14,163 53
ZJM ZIJIN MINING GROUP (02899) 5,249 1,855 3,394 150,268 53,909 96,359 42
ZSH ZHONGSHENG HLDG (00881) 2,226 194 2,032 19,513 11,995 7,518 49
TOTAL 1,844,120 763,935 1,080,185 20,215,485 9,983,384 10,232,101
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 28MAY26 155.00 188,841 0.00 0 0.21 0.01 49,226 -1.74 -100.00
P POP 29JUN26 162.50 95,231 7.88 39 10.42 7.02 71,498 -4.29 -35.25
P POP 29JUN26 160.00 94,042 6.58 39 8.62 5.94 81,002 -3.90 -37.21
C POP 29JUN26 165.00 61,267 5.76 37 7.70 4.44 52,323 +2.51 +77.23
C POP 28MAY26 160.00 59,790 1.50 0 4.99 0.20 98 +1.44 +2,400.00
P POP 29JUN26 157.50 43,196 5.38 39 7.50 4.88 40,861 -3.49 -39.35
C TCH 29JUN26 460.00 33,332 4.19 29 5.31 3.40 26,740 -1.70 -28.86
C POP 29JUN26 162.50 25,373 6.78 37 8.00 5.08 24,955 +2.82 +71.21
C TCH 29JUN26 450.00 10,294 5.87 28 7.00 4.89 12,861 -2.45 -29.45
P TCH 29JUN26 420.00 8,658 10.69 26 12.80 7.50 14,529 +3.67 +52.28
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P MET 28MAY26 75.00 5,352 1.70 0 2.70 0.29 0 +1.65 +3,300.00
P HEX 30DEC26 225.00 0 0.25 31 0.00 0.00 0 +0.24 +2,400.00
C POP 28MAY26 160.00 59,790 1.50 0 4.99 0.20 98 +1.44 +2,400.00
P ZJG 28MAY26 130.00 292 2.50 0 3.93 0.77 0 +2.40 +2,400.00
P MET 29MAY26 72.50 2,946 0.47 53 1.05 0.27 2,697 +0.45 +2,250.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C A50 28MAY26 18.00 0 0.00 0 0.00 0.00 222 -0.01 -100.00
C A50 28MAY26 18.50 0 0.00 0 0.00 0.00 153 -0.01 -100.00
C A50 28MAY26 19.00 0 0.00 0 0.00 0.00 15 -0.01 -100.00
C A50 28MAY26 19.50 0 0.00 0 0.00 0.00 20 -0.01 -100.00
C A50 28MAY26 20.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.61
28MAY26 9.75 C 0.00 0.00 0.00 7.86 +0.09 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.11 +0.09 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.61 +0.09 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.11 +0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.61 +0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.11 +0.09 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.11 +0.09 0 0 0 -1
28MAY26 16.00 C 0.00 0.00 0.00 1.61 +0.09 0 0 0 -1
28MAY26 16.50 C 0.95 0.95 0.95 1.11 +0.09 0 15 0 -30
28MAY26 17.00 C 0.39 0.61 0.39 0.61 +0.09 0 60 0 -103
28MAY26 17.50 C 0.03 0.12 0.03 0.11 +0.02 0 47 0 -99
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.63 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.38 +0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.13 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.88 +0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.63 +0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.64 +0.09 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.14 +0.09 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.64 +0.09 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.14 +0.09 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.64 +0.09 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.64 +0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.14 +0.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.15 +0.09 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.66 +0.09 18 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 +0.08 16 0 240 0
29JUN26 17.00 C 0.59 0.78 0.59 0.76 +0.07 16 64 219 +60
29JUN26 17.50 C 0.42 0.42 0.42 0.42 +0.03 16 2 230 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 26 0
29JUN26 18.50 C 0.09 0.09 0.09 0.09 0.00 17 10 156 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 217 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 105 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 7.65 +0.08 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.16 +0.09 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.66 +0.11 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.16 +0.09 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.66 +0.10 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.17 +0.09 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.67 +0.11 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.67 +0.12 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.18 +0.09 20 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.68 +0.09 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.20 +0.09 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.73 +0.08 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.30 +0.08 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.90 +0.06 16 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.60 +0.05 17 0 45 0
30JUL26 18.00 C 0.00 0.00 0.00 0.39 +0.05 18 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.23 +0.03 18 0 91 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 +0.01 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 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.68 +0.13 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.19 +0.12 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.69 +0.13 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.17 +0.09 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.68 +0.11 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.18 +0.14 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.70 +0.12 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.21 +0.09 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.25 +0.08 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.81 +0.08 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.40 +0.07 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.02 +0.05 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.72 +0.05 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.50 +0.05 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.34 +0.03 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.95 +0.09 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.70 +0.09 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.20 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.68 +0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.72 +0.16 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.22 +0.14 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.73 +0.16 22 0 0 0
29SEP26 13.50 C 3.95 3.95 3.95 4.18 +0.13 0 35 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.70 +0.12 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.26 +0.09 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.79 +0.10 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.33 +0.09 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.91 +0.09 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.52 +0.09 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.15 +0.05 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.86 +0.07 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.07 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.04 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.04 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.04 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 +0.02 18 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 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.98 +0.12 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.73 +0.12 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.24 +0.13 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.74 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.25 +0.18 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.22 +0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 +0.11 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.87 +0.07 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.44 +0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.04 +0.06 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.67 +0.05 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.31 +0.04 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 +0.03 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 +0.03 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 +0.05 18 0 30 0
30DEC26 19.00 C 0.42 0.42 0.42 0.49 +0.03 18 2 11 +2
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +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 18 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 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.98 +0.12 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.73 +0.12 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.24 +0.13 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.74 +0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.25 +0.18 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.26 +0.18 16 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.77 +0.15 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.18 +0.07 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.87 +0.02 16 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.52 +0.07 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.08 0.00 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 +0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.50 +0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 +0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 +0.05 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 +0.05 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 +0.02 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 0.05 +0.01 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 20 0 0 0
TOTAL CALL 235 2,936 -172
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
28MAY26 17.50 P 0.15 0.15 0.01 0.00 -0.08 0 35 117 -33
28MAY26 18.00 P 0.00 0.00 0.00 0.39 -0.09 0 0 0 -30
28MAY26 18.50 P 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.39 -0.11 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.39 -0.11 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.39 -0.11 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.39 -0.12 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.39 -0.11 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.39 -0.12 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.39 -0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 341 0
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 22 13 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 210 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.03 17 0 140 0
29JUN26 17.50 P 0.40 0.40 0.30 0.30 -0.06 17 18 16 +3
29JUN26 18.00 P 0.00 0.00 0.00 0.59 -0.07 18 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 0.95 -0.08 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.40 -0.09 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.42 -0.08 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.44 -0.07 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.46 -0.05 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.46 -0.04 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.43 -0.08 67 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.44 -0.06 75 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.46 -0.05 85 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.41 -0.10 79 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 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 19 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 0.00 18 0 30 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.02 17 0 580 0
30JUL26 17.00 P 0.30 0.30 0.30 0.25 -0.02 18 3 45 +3
30JUL26 17.50 P 0.00 0.00 0.00 0.45 -0.03 18 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.72 -0.05 18 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.07 -0.07 18 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.45 -0.08 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.90 -0.09 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.48 -0.02 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.46 -0.05 38 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.46 -0.05 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.46 -0.04 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.46 -0.05 54 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.46 -0.05 59 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.46 -0.05 63 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.44 -0.07 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 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 19 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 0.00 18 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.19 -0.02 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.33 -0.04 17 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.54 -0.04 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.82 -0.05 18 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.15 -0.07 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.48 -0.10 16 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.93 -0.08 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.40 -0.08 18 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.48 -0.02 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.46 -0.05 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.48 -0.03 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.46 -0.05 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.46 -0.05 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.46 -0.05 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.46 -0.05 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.47 -0.04 59 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 24 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 19 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 19 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 0.17 +0.01 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.01 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 -0.02 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.93 -0.02 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 -0.04 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 -0.07 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.99 -0.06 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.43 -0.07 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.48 -0.02 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.48 -0.03 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.48 -0.03 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.46 -0.05 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.46 -0.05 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.46 -0.05 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.46 -0.05 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.47 -0.04 52 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 31 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 24 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 0.03 -0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 -0.03 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 -0.03 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.03 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 -0.03 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.01 -0.05 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.28 -0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.63 -0.04 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.00 -0.05 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.38 -0.08 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.81 -0.01 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.72 -0.09 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 -0.05 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 0.00 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.63 -0.01 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.60 -0.02 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.47 -0.13 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.55 -0.02 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.47 -0.08 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 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 0.11 -0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.03 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.04 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 -0.05 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 -0.08 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.06 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.10 -0.07 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.49 -0.06 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.91 -0.05 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.78 -0.08 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.72 -0.06 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.69 -0.03 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.65 -0.02 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.62 -0.01 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.59 -0.01 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.56 -0.01 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.54 -0.01 32 0 0 0
TOTAL PUT 69 3,997 -57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 43.86
28MAY26 23.00 C 20.63 20.63 20.63 20.86 -0.86 0 40 0 0
28MAY26 24.00 C 19.63 19.63 19.63 19.86 -0.86 0 12 0 0
28MAY26 25.00 C 0.00 0.00 0.00 18.86 -0.86 0 0 0 0
28MAY26 26.00 C 17.63 17.63 17.63 17.86 -0.86 0 40 0 0
28MAY26 27.00 C 16.63 16.63 16.63 16.86 -0.86 0 40 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.86 -0.86 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.86 -0.86 0 0 0 0
28MAY26 30.00 C 14.42 14.42 13.63 13.86 -0.86 0 17 0 0
28MAY26 31.00 C 13.42 13.42 12.63 12.86 -0.86 0 17 0 0
28MAY26 32.00 C 12.42 12.42 11.63 11.86 -0.86 0 17 0 0
28MAY26 33.00 C 11.42 11.42 10.63 10.86 -0.86 0 17 0 0
28MAY26 34.00 C 10.42 10.42 9.63 9.86 -0.86 0 55 0 0
28MAY26 35.00 C 9.42 9.42 9.42 8.86 -0.86 0 15 0 0
28MAY26 36.00 C 8.42 8.42 7.63 7.86 -0.86 0 6 0 -22
28MAY26 37.00 C 6.63 6.63 6.63 6.86 -0.86 0 40 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.86 -0.86 0 0 0 -28
28MAY26 39.00 C 4.48 4.63 4.48 4.86 -0.86 0 7 0 -35
28MAY26 40.00 C 3.64 3.64 3.64 3.86 -0.86 0 40 0 -4
28MAY26 41.00 C 2.90 2.90 2.60 2.86 -0.87 0 4 0 -46
28MAY26 42.00 C 1.64 1.64 0.91 1.86 -0.88 0 83 0 -462
28MAY26 43.00 C 0.59 0.70 0.17 0.86 -0.94 0 153 0 -471
28MAY26 44.00 C 0.52 0.52 0.06 0.00 -1.00 0 55 635 +6
28MAY26 45.00 C 0.40 0.42 0.21 0.00 -0.49 0 68 1,127 -28
28MAY26 46.00 C 0.14 0.14 0.10 0.00 -0.18 0 15 355 -15
28MAY26 47.00 C 0.03 0.03 0.03 0.00 -0.05 0 2 543 -2
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.91 -0.86 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.91 -0.87 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.92 -0.86 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.92 -0.86 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.92 -0.86 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.92 -0.87 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.93 -0.86 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.93 -0.87 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.94 -0.78 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.95 -0.93 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.98 -0.80 48 0 0 0
29JUN26 34.00 C 10.60 10.60 10.60 10.01 -0.89 47 12 12 +12
29JUN26 35.00 C 0.00 0.00 0.00 9.06 -0.80 47 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 8.14 -0.97 47 0 1,051 0
29JUN26 37.00 C 6.85 6.85 6.85 7.25 -0.83 47 7 137 +2
29JUN26 38.00 C 6.01 6.01 6.01 6.39 -0.80 47 1 296 +1
29JUN26 39.00 C 0.00 0.00 0.00 5.59 -0.77 47 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 4.84 -0.73 47 0 211 0
29JUN26 41.00 C 3.84 3.84 3.83 4.02 -0.97 44 19 247 +9
29JUN26 42.00 C 0.00 0.00 0.00 3.41 -0.63 45 0 225 0
29JUN26 43.00 C 2.80 2.80 2.59 2.86 -0.69 45 92 260 +53
29JUN26 44.00 C 2.82 2.82 2.18 2.37 -0.57 46 137 159 -26
29JUN26 45.00 C 2.11 2.11 1.76 1.95 -0.58 46 157 765 -3
29JUN26 46.00 C 1.83 1.83 1.47 1.58 -0.54 46 84 398 -6
29JUN26 47.00 C 1.43 1.47 1.12 1.32 -0.44 47 56 263 +20
29JUN26 48.00 C 1.15 1.20 1.02 1.08 -0.36 48 38 184 -15
29JUN26 49.00 C 0.80 0.89 0.80 0.85 -0.31 48 35 439 +2
29JUN26 50.00 C 0.78 0.78 0.70 0.66 -0.27 48 6 410 +1
29JUN26 52.50 C 0.48 0.48 0.46 0.34 -0.17 47 6 277 +1
29JUN26 55.00 C 0.41 0.41 0.26 0.17 -0.10 47 27 279 +9
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.06 47 0 68 0
29JUN26 60.00 C 0.14 0.15 0.11 0.04 -0.03 48 14 151 +14
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 37 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 19.97 -0.86 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.98 -0.86 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.98 -0.80 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.00 -0.78 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.01 -0.78 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.03 -0.88 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.07 -0.83 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.94 -1.09 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.95 -1.06 0 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 11.00 -1.11 0 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 10.10 -1.11 35 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 9.23 -1.09 38 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.50 -0.98 43 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 7.85 -0.77 47 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 7.09 -0.74 47 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 6.38 -0.70 47 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 5.71 -0.67 47 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 5.08 -0.64 47 0 254 0
30JUL26 42.00 C 4.04 4.31 4.04 4.37 -0.74 45 30 321 +16
30JUL26 43.00 C 3.47 3.83 3.47 3.85 -0.68 45 68 341 +16
30JUL26 44.00 C 3.42 3.49 3.04 3.38 -0.64 46 170 310 -104
30JUL26 45.00 C 3.00 3.00 2.92 2.96 -0.48 46 82 288 -9
30JUL26 46.00 C 2.63 2.69 2.62 2.58 -0.55 46 60 165 +7
30JUL26 47.00 C 2.32 2.32 2.17 2.25 -0.51 46 30 362 +15
30JUL26 48.00 C 2.01 2.01 2.01 1.96 -0.46 47 15 175 +15
30JUL26 49.00 C 0.00 0.00 0.00 1.72 -0.40 47 0 289 0
30JUL26 50.00 C 1.51 1.51 1.51 1.50 -0.33 48 1 111 0
30JUL26 52.50 C 0.92 0.92 0.92 1.01 -0.24 48 2 163 0
30JUL26 55.00 C 0.93 0.93 0.71 0.66 -0.18 48 18 185 0
30JUL26 57.50 C 0.00 0.00 0.00 0.42 -0.13 47 0 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.27 -0.09 48 0 23 0
28AUG26 27.00 C 0.00 0.00 0.00 17.00 -1.01 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.01 -1.02 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.03 -1.07 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.09 -1.24 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.96 -1.33 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.10 -1.28 29 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.38 -1.09 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.45 -1.08 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.66 -1.08 42 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.91 -0.96 43 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 8.27 -0.84 45 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 7.52 -0.80 45 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 7.08 -0.70 48 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 6.26 -0.82 46 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 5.87 -0.59 48 0 167 0
28AUG26 42.00 C 4.87 4.87 4.87 5.16 -0.72 46 15 121 0
28AUG26 43.00 C 4.57 4.66 4.57 4.67 -0.70 47 30 315 +30
28AUG26 44.00 C 4.41 4.41 4.06 4.21 -0.66 47 78 301 +3
28AUG26 45.00 C 4.00 4.00 3.57 3.79 -0.56 47 75 272 +17
28AUG26 46.00 C 3.46 3.46 3.46 3.40 -0.60 47 15 205 0
28AUG26 47.00 C 3.11 3.11 3.11 3.04 -0.57 47 15 555 0
28AUG26 48.00 C 0.00 0.00 0.00 2.73 -0.54 47 0 267 0
28AUG26 49.00 C 0.00 0.00 0.00 2.48 -0.45 48 0 140 0
28AUG26 50.00 C 2.22 2.31 2.22 2.23 -0.38 48 29 142 -27
28AUG26 52.50 C 1.70 1.70 1.70 1.68 -0.28 49 1 105 0
28AUG26 55.00 C 0.00 0.00 0.00 1.24 -0.21 49 0 63 0
28AUG26 57.50 C 0.00 0.00 0.00 0.90 -0.16 49 0 16 0
28AUG26 60.00 C 0.00 0.00 0.00 0.64 -0.13 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.09 -0.82 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.97 -0.94 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.98 -0.97 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.98 -1.05 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.03 -1.00 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.11 -1.06 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.19 -0.95 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.30 -1.03 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.43 -1.00 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.58 -0.93 43 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.76 -1.14 44 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 10.98 -1.08 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 10.22 -0.95 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 9.49 -0.94 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 8.79 -0.91 45 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 8.18 -0.83 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 7.69 -0.66 48 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 7.14 -0.51 49 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 6.34 -0.78 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 6.01 -0.50 48 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 5.35 -0.62 46 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 4.90 -0.66 47 0 31 0
29SEP26 45.00 C 0.00 0.00 0.00 4.49 -0.62 47 0 251 0
29SEP26 46.00 C 4.64 4.64 4.64 4.10 -0.58 47 2 186 -2
29SEP26 47.00 C 0.00 0.00 0.00 3.74 -0.55 47 0 161 0
29SEP26 48.00 C 0.00 0.00 0.00 3.42 -0.50 47 0 185 0
29SEP26 49.00 C 0.00 0.00 0.00 3.12 -0.49 47 0 218 0
29SEP26 50.00 C 0.00 0.00 0.00 2.85 -0.45 48 0 525 0
29SEP26 52.50 C 0.00 0.00 0.00 2.29 -0.34 48 0 271 0
29SEP26 55.00 C 1.80 1.80 1.80 1.80 -0.26 49 1 39 -1
29SEP26 57.50 C 0.00 0.00 0.00 1.39 -0.21 49 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 1.06 -0.18 48 0 29 0
29SEP26 62.50 C 0.00 0.00 0.00 0.81 -0.14 48 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.62 -0.11 48 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.47 -0.09 48 0 67 0
29SEP26 70.00 C 0.50 0.50 0.50 0.35 -0.08 48 34 166 +34
30DEC26 23.00 C 0.00 0.00 0.00 21.24 -1.07 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.25 -1.12 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.41 -1.04 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.48 -1.02 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.60 -1.01 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.67 -1.05 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.90 -1.04 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.12 -0.93 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.32 -0.90 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.57 -0.86 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 12.68 -1.01 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.11 -0.84 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.42 -0.83 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.73 -0.83 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.09 -0.81 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 9.49 -0.86 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.91 -0.82 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 8.37 -0.77 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.76 -0.82 45 0 27 0
30DEC26 42.00 C 7.00 7.00 7.00 7.38 -0.67 46 3 53 0
30DEC26 43.00 C 0.00 0.00 0.00 6.91 -0.61 46 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 6.44 -0.71 46 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 6.03 -0.66 46 0 24 0
30DEC26 46.00 C 0.00 0.00 0.00 5.63 -0.64 46 0 47 0
30DEC26 47.00 C 5.26 5.26 5.26 5.28 -0.37 46 15 19 0
30DEC26 48.00 C 0.00 0.00 0.00 4.94 -0.35 46 0 21 0
30DEC26 49.00 C 0.00 0.00 0.00 4.63 -0.54 46 0 38 0
30DEC26 50.00 C 0.00 0.00 0.00 4.33 -0.51 47 0 8 0
30DEC26 52.50 C 0.00 0.00 0.00 3.67 -0.45 47 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 3.13 -0.35 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.63 -0.25 47 0 28 0
30DEC26 60.00 C 0.00 0.00 0.00 2.19 -0.25 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.56 -1.04 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.67 -1.10 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.81 -1.03 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.13 -0.85 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.14 -1.02 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.55 -0.83 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.68 -0.94 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.90 -0.93 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.14 -0.98 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.45 -0.80 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.73 -0.84 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.10 -0.82 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.45 -0.72 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.83 -0.77 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.24 -0.77 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.62 -0.91 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.07 -0.77 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 9.57 -0.73 46 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 8.90 -0.77 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.46 -0.75 45 0 40 0
30MAR27 43.00 C 0.00 0.00 0.00 8.01 -0.73 45 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 7.59 -0.70 45 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 7.29 -0.57 46 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 6.90 -0.61 46 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.53 -0.59 46 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 6.18 -0.60 46 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.86 -0.54 46 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 5.55 -0.55 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.87 -0.35 46 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 4.24 -0.43 46 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 3.67 -0.39 46 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.22 -0.31 47 0 2 0
TOTAL CALL 2,223 22,426 -1,023
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
28MAY26 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
28MAY26 36.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 224 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 471 0
28MAY26 43.00 P 0.19 0.39 0.03 0.00 -0.09 0 76 302 -1
28MAY26 44.00 P 0.21 1.19 0.20 0.14 -0.18 0 143 0 -360
28MAY26 45.00 P 1.84 1.84 1.38 1.14 +0.37 0 21 0 -477
28MAY26 46.00 P 2.30 2.30 2.30 2.14 +0.65 0 10 0 -193
28MAY26 47.00 P 3.36 3.36 3.36 3.14 +0.74 0 40 0 -60
28MAY26 48.00 P 0.00 0.00 0.00 4.14 +0.85 0 0 0 -1
28MAY26 49.00 P 0.00 0.00 0.00 5.14 +0.86 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.14 +0.86 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.64 +0.86 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.14 +0.73 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.64 +0.73 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.14 +0.74 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 385 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 619 0
29JUN26 34.00 P 0.12 0.12 0.12 0.08 +0.01 48 4 309 +4
29JUN26 35.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 392 0
29JUN26 36.00 P 0.30 0.30 0.30 0.20 +0.03 47 1 1,448 +1
29JUN26 37.00 P 0.00 0.00 0.00 0.31 +0.05 48 0 379 0
29JUN26 38.00 P 0.53 0.53 0.50 0.46 +0.06 48 21 348 -16
29JUN26 39.00 P 0.70 0.70 0.69 0.66 +0.11 48 21 282 0
29JUN26 40.00 P 0.94 1.15 0.93 0.91 +0.14 48 73 480 +4
29JUN26 41.00 P 1.28 1.48 1.21 1.23 +0.21 48 47 177 +36
29JUN26 42.00 P 1.45 1.76 1.45 1.61 +0.29 48 20 262 +18
29JUN26 43.00 P 2.04 2.21 2.04 2.06 +0.34 48 50 166 -44
29JUN26 44.00 P 2.65 2.67 2.62 2.56 +0.40 48 54 138 -44
29JUN26 45.00 P 2.83 3.59 2.83 3.14 +0.46 49 144 211 +13
29JUN26 46.00 P 3.27 4.00 3.27 3.79 +0.52 49 36 160 +10
29JUN26 47.00 P 0.00 0.00 0.00 4.49 +0.48 50 0 63 0
29JUN26 48.00 P 0.00 0.00 0.00 5.25 +0.59 51 0 47 0
29JUN26 49.00 P 6.38 6.38 6.38 5.87 +0.41 47 2 4 +2
29JUN26 50.00 P 0.00 0.00 0.00 6.70 +0.62 47 0 2 0
29JUN26 52.50 P 9.46 9.46 9.46 9.16 +0.88 56 1 1 +1
29JUN26 55.00 P 0.00 0.00 0.00 11.56 +0.99 63 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 13.93 +0.98 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.47 +1.07 75 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.92 +1.06 79 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.42 +1.01 86 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.90 +1.01 91 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.40 +1.01 97 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.91 +1.05 103 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 48 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 42 0
30JUL26 33.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.35 +0.05 47 0 121 0
30JUL26 35.00 P 0.62 0.62 0.53 0.49 +0.07 48 20 175 +18
30JUL26 36.00 P 0.67 0.67 0.67 0.65 +0.10 48 5 401 +5
30JUL26 37.00 P 0.00 0.00 0.00 0.86 +0.13 48 0 258 0
30JUL26 38.00 P 1.08 1.18 1.08 1.10 +0.15 48 9 326 +4
30JUL26 39.00 P 1.37 1.40 1.37 1.38 +0.21 48 17 219 0
30JUL26 40.00 P 1.48 1.72 1.48 1.72 +0.27 48 10 415 -10
30JUL26 41.00 P 1.89 2.18 1.89 2.11 +0.32 48 30 219 +6
30JUL26 42.00 P 2.20 2.62 2.20 2.54 +0.39 48 16 394 -1
30JUL26 43.00 P 3.14 3.14 3.07 3.03 +0.42 48 25 326 -15
30JUL26 44.00 P 3.20 3.94 3.20 3.55 +0.48 49 104 251 +23
30JUL26 45.00 P 3.74 4.19 3.74 4.13 +0.51 49 91 199 -15
30JUL26 46.00 P 4.74 4.90 4.74 4.75 +0.55 49 45 160 0
30JUL26 47.00 P 4.75 5.22 4.75 5.42 +0.59 49 25 130 +5
30JUL26 48.00 P 0.00 0.00 0.00 5.94 +0.45 47 0 70 0
30JUL26 49.00 P 0.00 0.00 0.00 6.66 +0.51 47 0 37 0
30JUL26 50.00 P 0.00 0.00 0.00 7.64 +0.77 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.73 +0.82 53 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.96 +0.91 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.27 +1.06 57 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.58 +0.97 58 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.22 +0.04 48 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.42 +0.07 49 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.55 +0.08 49 0 60 0
28AUG26 34.00 P 0.74 0.74 0.74 0.71 +0.09 49 15 49 +15
28AUG26 35.00 P 0.00 0.00 0.00 0.91 +0.13 49 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 1.12 +0.13 49 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 1.40 +0.19 49 0 111 0
28AUG26 38.00 P 0.00 0.00 0.00 1.69 +0.23 49 0 140 0
28AUG26 39.00 P 0.00 0.00 0.00 2.02 +0.28 49 0 196 0
28AUG26 40.00 P 2.43 2.43 2.43 2.42 +0.33 49 6 170 +5
28AUG26 41.00 P 2.86 2.86 2.86 2.82 +0.37 49 6 151 0
28AUG26 42.00 P 3.23 3.23 3.23 3.27 +0.41 49 30 226 0
28AUG26 43.00 P 3.76 3.76 3.74 3.77 +0.45 49 21 144 +16
28AUG26 44.00 P 3.94 4.37 3.94 4.34 +0.50 50 75 149 +18
28AUG26 45.00 P 0.00 0.00 0.00 4.89 +0.51 49 0 210 0
28AUG26 46.00 P 5.53 5.53 5.53 5.53 +0.57 50 5 249 +5
28AUG26 47.00 P 6.28 6.28 6.28 6.18 +0.61 50 15 111 +15
28AUG26 48.00 P 6.75 6.75 6.75 6.86 +0.64 50 15 98 +15
28AUG26 49.00 P 0.00 0.00 0.00 7.59 +0.69 51 0 75 0
28AUG26 50.00 P 0.00 0.00 0.00 8.34 +0.60 51 0 45 0
28AUG26 52.50 P 0.00 0.00 0.00 10.32 +0.68 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.32 +0.64 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.67 +0.96 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.80 +0.89 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 +0.04 49 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 +0.06 48 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.53 +0.06 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.68 +0.08 48 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 +0.08 49 0 527 0
29SEP26 34.00 P 0.00 0.00 0.00 1.07 +0.14 49 0 80 0
29SEP26 35.00 P 1.38 1.38 1.38 1.29 +0.12 49 1 304 0
29SEP26 36.00 P 0.00 0.00 0.00 1.57 +0.16 49 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 1.86 +0.16 49 0 674 0
29SEP26 38.00 P 0.00 0.00 0.00 2.21 +0.25 49 0 89 0
29SEP26 39.00 P 0.00 0.00 0.00 2.57 +0.34 49 0 43 0
29SEP26 40.00 P 0.00 0.00 0.00 2.98 +0.32 49 0 61 0
29SEP26 41.00 P 0.00 0.00 0.00 3.43 +0.37 49 0 71 0
29SEP26 42.00 P 0.00 0.00 0.00 3.90 +0.40 49 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 4.41 +0.44 49 0 206 0
29SEP26 44.00 P 0.00 0.00 0.00 4.94 +0.48 49 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 5.51 +0.51 49 0 795 0
29SEP26 46.00 P 0.00 0.00 0.00 6.15 +0.57 50 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 6.80 +0.62 50 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 7.46 +0.63 50 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 8.17 +0.67 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 8.85 +0.57 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.78 +0.74 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.84 +0.84 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.95 +0.88 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.15 +0.93 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.41 +0.98 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.74 +1.03 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.11 +1.06 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.53 +1.03 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 +0.03 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 +0.03 47 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.49 +0.05 47 0 62 0
30DEC26 28.00 P 0.73 0.73 0.73 0.62 +0.05 47 15 120 +15
30DEC26 29.00 P 0.00 0.00 0.00 0.77 +0.07 47 0 72 0
30DEC26 30.00 P 1.00 1.00 1.00 0.95 +0.08 47 3 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 +0.11 47 0 127 0
30DEC26 32.00 P 1.43 1.43 1.43 1.38 +0.11 47 4 58 -4
30DEC26 33.00 P 0.00 0.00 0.00 1.62 +0.13 47 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 1.91 +0.15 47 0 60 0
30DEC26 35.00 P 2.24 2.24 2.24 2.21 +0.20 48 1 41 0
30DEC26 36.00 P 0.00 0.00 0.00 2.54 +0.22 47 0 228 0
30DEC26 37.00 P 0.00 0.00 0.00 2.90 +0.25 47 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 3.28 +0.29 47 0 47 0
30DEC26 39.00 P 0.00 0.00 0.00 3.69 +0.32 47 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.13 +0.35 47 0 23 0
30DEC26 41.00 P 0.00 0.00 0.00 4.60 +0.42 47 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 5.09 +0.41 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.62 +0.45 47 0 1,265 0
30DEC26 44.00 P 0.00 0.00 0.00 6.18 +0.49 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.75 +0.51 47 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 7.36 +0.55 47 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 8.00 +0.58 48 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 8.66 +0.61 48 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.31 +0.61 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.98 +0.31 48 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 11.81 +0.58 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.89 +0.72 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.91 +0.80 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.01 +0.85 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.35 +0.04 46 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.57 +0.06 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.70 +0.06 47 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.86 +0.08 47 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.04 +0.08 47 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.24 +0.10 47 0 34 0
30MAR27 30.00 P 1.45 1.45 1.45 1.47 +0.15 47 3 59 +3
30MAR27 31.00 P 0.00 0.00 0.00 1.71 +0.12 47 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.00 +0.15 47 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.30 +0.15 47 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.61 +0.16 47 0 21 0
30MAR27 35.00 P 2.96 2.96 2.96 2.89 +0.18 46 15 32 +15
30MAR27 36.00 P 0.00 0.00 0.00 3.26 +0.17 46 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 3.68 +0.22 47 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 4.09 +0.29 46 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 4.52 +0.33 46 0 1 0
30MAR27 40.00 P 5.20 5.20 5.20 4.98 +0.32 46 1 23 0
30MAR27 41.00 P 0.00 0.00 0.00 5.47 +0.37 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.97 +0.39 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.51 +0.31 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.06 +0.32 46 0 10 0
30MAR27 45.00 P 0.00 0.00 0.00 7.63 +0.44 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.25 +0.49 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.87 +0.53 46 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.52 +0.54 47 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.43 +0.80 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.13 +0.55 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.69 +0.69 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.57 +0.72 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.52 +0.69 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.50 +0.68 47 0 0 0
TOTAL PUT 1,397 25,881 -969
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$ 18.90
28MAY26 14.00 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.40 +0.03 0 0 0 -8
28MAY26 16.00 C 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
28MAY26 18.50 C 0.16 0.16 0.09 0.40 -0.03 0 37 0 -56
28MAY26 19.00 C 0.07 0.07 0.07 0.00 -0.11 0 18 33 +18
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 294 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 755 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,577 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.95 +0.07 95 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.49 +0.11 94 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.91 +0.03 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.49 +0.11 76 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.91 +0.03 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.41 +0.03 42 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 1.91 +0.03 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.41 +0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.95 +0.03 28 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 +0.01 28 0 65 0
29JUN26 19.00 C 0.40 0.42 0.40 0.34 -0.03 28 23 270 +23
29JUN26 19.50 C 0.23 0.23 0.17 0.19 -0.03 28 45 202 -29
29JUN26 20.00 C 0.15 0.15 0.14 0.11 -0.02 28 46 223 0
29JUN26 21.00 C 0.08 0.08 0.08 0.03 -0.01 28 20 3,520 -20
29JUN26 22.00 C 0.04 0.04 0.04 0.01 0.00 29 20 818 0
29JUN26 23.00 C 0.01 0.05 0.01 0.01 0.00 35 300 565 -15
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 46 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 64 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.98 +0.09 77 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.49 +0.09 71 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.91 +0.01 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.49 +0.09 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.91 +0.03 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.41 +0.03 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.91 +0.01 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.46 +0.02 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.11 +0.02 30 0 15 0
30JUL26 18.50 C 0.84 0.84 0.68 0.85 +0.02 31 30 115 0
30JUL26 19.00 C 0.64 0.64 0.51 0.64 -0.01 30 21 272 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.48 0.00 31 0 120 0
30JUL26 20.00 C 0.28 0.36 0.28 0.35 -0.01 30 24 876 +20
30JUL26 21.00 C 0.00 0.00 0.00 0.18 0.00 30 0 168 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 -0.01 30 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 4.98 +0.09 64 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.49 +0.09 59 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.91 +0.01 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.49 +0.09 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.91 +0.01 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.42 +0.03 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.97 +0.02 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.60 +0.01 31 0 0 0
28AUG26 18.00 C 1.33 1.33 1.33 1.34 +0.03 32 15 15 +15
28AUG26 18.50 C 0.00 0.00 0.00 1.09 +0.02 32 0 60 0
28AUG26 19.00 C 0.00 0.00 0.00 0.88 +0.01 31 0 91 0
28AUG26 19.50 C 0.00 0.00 0.00 0.70 0.00 31 0 94 0
28AUG26 20.00 C 0.63 0.63 0.63 0.55 0.00 31 10 202 +10
28AUG26 21.00 C 0.00 0.00 0.00 0.33 0.00 31 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.19 0.00 31 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 0.00 31 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 31 0 17 0
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 35 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 4.98 +0.09 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.49 +0.09 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.91 +0.01 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.49 +0.09 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.93 +0.02 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.42 -0.05 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.13 +0.02 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.83 +0.03 33 0 0 0
29SEP26 18.00 C 1.53 1.53 1.53 1.52 +0.02 31 15 30 +15
29SEP26 18.50 C 0.00 0.00 0.00 1.29 +0.02 31 0 30 0
29SEP26 19.00 C 1.10 1.10 1.10 1.09 +0.02 32 6 89 +6
29SEP26 19.50 C 0.00 0.00 0.00 0.91 +0.01 32 0 110 0
29SEP26 20.00 C 0.66 0.66 0.66 0.76 +0.01 32 15 257 -15
29SEP26 21.00 C 0.00 0.00 0.00 0.52 +0.01 32 0 226 0
29SEP26 22.00 C 0.37 0.37 0.37 0.35 +0.01 32 3 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 0.00 32 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 0.00 33 0 79 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 +0.01 33 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 0.03 +0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.98 +0.09 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.49 +0.09 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.95 +0.04 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.52 +0.11 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 +0.10 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.83 +0.02 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.53 +0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.25 +0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.02 30 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.72 +0.02 30 0 0 0
30DEC26 19.00 C 1.37 1.37 1.37 1.51 +0.02 31 15 17 +15
30DEC26 19.50 C 0.00 0.00 0.00 1.33 +0.01 31 0 45 0
30DEC26 20.00 C 1.05 1.05 1.05 1.16 +0.02 31 15 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.88 +0.01 31 0 231 0
30DEC26 22.00 C 0.62 0.68 0.62 0.68 +0.01 31 18 145 +18
30DEC26 23.00 C 0.00 0.00 0.00 0.52 +0.01 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 0.00 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 0.00 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 0.00 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 0.00 31 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 0.00 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 0.00 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 4.98 +0.06 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.49 +0.07 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.04 +0.01 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.75 +0.06 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.46 +0.10 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.16 +0.10 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.87 +0.01 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.60 +0.08 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.35 +0.08 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.06 +0.01 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.86 +0.01 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.67 +0.01 30 0 0 0
30MAR27 20.00 C 1.47 1.47 1.47 1.50 +0.01 30 5 5 +5
30MAR27 21.00 C 1.19 1.19 1.19 1.22 +0.02 31 3 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.99 +0.02 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 +0.03 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.62 0.00 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 0.00 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 0.00 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 0.00 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 0.00 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 0.00 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 31 0 22 0
TOTAL CALL 704 21,644 +17
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
28MAY26 18.50 P 0.14 0.14 0.14 0.00 -0.05 0 6 310 +6
28MAY26 19.00 P 0.25 0.55 0.07 0.10 -0.15 0 134 0 -565
28MAY26 19.50 P 0.70 0.97 0.62 0.60 -0.04 0 166 0 -718
28MAY26 20.00 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 -441
28MAY26 21.00 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 -261
28MAY26 22.00 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 -50
28MAY26 23.00 P 0.00 0.00 0.00 4.10 -0.10 0 0 0 -15
28MAY26 24.00 P 5.22 5.22 5.22 5.10 -0.10 0 2 0 -57
28MAY26 25.00 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.10 -0.09 0 0 0 -80
28MAY26 27.00 P 0.00 0.00 0.00 8.10 -0.10 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.10 -0.10 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.10 -0.10 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.10 -0.10 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.10 -0.08 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.10 -0.10 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 17.10 -0.10 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29JUN26 16.00 P 0.06 0.06 0.06 0.04 -0.01 28 100 132 +76
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 112 0
29JUN26 17.00 P 0.19 0.19 0.19 0.16 -0.04 27 120 247 0
29JUN26 17.50 P 0.44 0.44 0.29 0.30 -0.03 28 52 255 0
29JUN26 18.00 P 0.51 0.51 0.51 0.48 -0.04 27 20 452 +20
29JUN26 18.50 P 0.97 0.99 0.71 0.74 -0.03 27 42 287 +11
29JUN26 19.00 P 0.98 1.03 0.98 1.04 -0.08 26 26 592 +6
29JUN26 19.50 P 0.00 0.00 0.00 1.45 -0.05 27 0 216 0
29JUN26 20.00 P 0.00 0.00 0.00 1.87 -0.05 27 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.89 +0.05 39 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.68 -0.14 0 0 588 0
29JUN26 23.00 P 0.00 0.00 0.00 4.79 -0.17 0 0 341 0
29JUN26 24.00 P 5.60 5.60 5.60 5.74 -0.25 0 18 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 6.73 -0.12 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.73 -0.12 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.65 -0.17 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.79 -0.03 54 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.65 -0.19 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.65 -0.17 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.66 -0.18 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.79 -0.05 74 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.64 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.66 -0.18 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.66 -0.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.63 -0.20 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 0.00 31 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30JUL26 16.00 P 0.23 0.23 0.23 0.16 -0.02 30 15 78 +15
30JUL26 16.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 73 0
30JUL26 17.00 P 0.00 0.00 0.00 0.38 -0.02 29 0 121 0
30JUL26 17.50 P 0.00 0.00 0.00 0.55 -0.03 29 0 102 0
30JUL26 18.00 P 0.00 0.00 0.00 0.76 -0.03 29 0 1,092 0
30JUL26 18.50 P 1.20 1.20 1.19 1.01 -0.03 29 30 471 0
30JUL26 19.00 P 1.57 1.57 1.57 1.31 -0.05 29 20 387 +20
30JUL26 19.50 P 0.00 0.00 0.00 1.67 -0.02 29 0 221 0
30JUL26 20.00 P 0.00 0.00 0.00 2.07 -0.03 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.91 -0.03 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.76 -0.08 0 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.79 -0.17 0 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.74 -0.25 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.73 -0.12 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.73 -0.12 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.71 -0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.79 -0.03 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.76 -0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.76 -0.06 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.76 -0.08 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 0.00 31 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.30 0.00 31 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.42 -0.01 31 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.56 -0.02 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.74 -0.02 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.96 -0.03 30 0 50 0
28AUG26 18.50 P 1.43 1.43 1.40 1.22 -0.02 30 30 171 0
28AUG26 19.00 P 1.57 1.60 1.57 1.51 -0.03 30 30 165 +30
28AUG26 19.50 P 0.00 0.00 0.00 1.83 -0.04 30 0 321 0
28AUG26 20.00 P 0.00 0.00 0.00 2.23 -0.02 31 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 3.02 +0.01 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.89 +0.01 30 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.81 -0.15 29 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.78 -0.21 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.76 -0.09 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.73 -0.12 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.77 -0.05 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.79 -0.03 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.76 -0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.76 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 0.00 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 0.00 33 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.01 33 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 0.00 33 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.62 -0.01 33 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.80 -0.01 33 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.01 -0.01 33 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 -0.01 33 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 1.53 -0.01 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.82 -0.02 34 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.15 +0.03 34 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 2.44 -0.01 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.19 -0.11 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.09 -0.07 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.97 -0.08 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.92 -0.07 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.85 -0.08 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.81 -0.07 36 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.81 -0.06 39 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.80 -0.03 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.78 -0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.76 -0.06 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.76 -0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.79 -0.05 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.68 -0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.76 -0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.76 -0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.76 -0.07 0 0 0 0
30DEC26 14.00 P 0.34 0.34 0.34 0.26 0.00 32 3 3 +3
30DEC26 14.50 P 0.00 0.00 0.00 0.35 0.00 32 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 0.00 32 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.01 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.01 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.12 -0.01 32 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 -0.02 32 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.59 -0.02 32 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 -0.01 32 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 -0.01 32 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.48 -0.02 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.82 -0.01 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.53 -0.04 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.34 -0.04 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 5.22 -0.02 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.04 -0.09 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.95 -0.09 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 -0.09 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.83 -0.07 34 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.80 -0.06 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.78 -0.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.76 -0.09 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.76 -0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.79 -0.05 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.76 -0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.76 -0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.76 -0.06 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.76 -0.07 0 0 0 0
30MAR27 14.00 P 0.44 0.44 0.44 0.40 -0.01 31 6 11 +6
30MAR27 14.50 P 0.00 0.00 0.00 0.51 -0.01 31 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 0.00 31 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 +0.01 31 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 -0.01 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 -0.02 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.34 -0.04 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.58 -0.03 31 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.81 -0.05 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.08 -0.06 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.39 -0.05 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.71 -0.04 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.05 -0.04 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.73 -0.05 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.49 -0.07 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.30 -0.08 32 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 6.16 -0.07 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 -0.07 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.02 0.00 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.91 -0.05 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.87 -0.02 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.83 -0.07 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.82 -0.03 36 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.78 -0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.79 -0.05 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.76 -0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.76 -0.08 0 0 0 0
TOTAL PUT 820 17,179 -1,994
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$ 82.15
28MAY26 42.00 C 0.00 0.00 0.00 40.15 -2.41 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 39.15 -2.41 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 38.15 -2.41 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.15 -2.41 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 36.15 -2.41 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 35.15 -2.41 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 34.15 -2.41 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.15 -2.41 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 32.15 -2.41 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.65 -2.41 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.15 -2.41 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.65 -2.41 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.15 -2.41 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.65 -2.41 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.15 -2.41 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.65 -2.41 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.15 -2.41 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.65 -2.41 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.15 -2.41 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.65 -2.41 0 1 0 -25
28MAY26 80.00 C 1.87 2.20 1.87 2.15 -2.44 0 63 0 -1
28MAY26 82.50 C 0.15 0.16 0.02 0.00 -2.14 0 75 131 +48
28MAY26 85.00 C 0.02 0.03 0.02 0.00 -0.16 0 180 818 -118
28MAY26 87.50 C 0.02 0.02 0.02 0.00 -0.05 0 14 1,355 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,813 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,533 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 799 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 605 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,308 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 27.36 -2.20 423 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 24.86 -2.20 382 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 22.36 -2.20 343 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 19.86 -2.20 305 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 17.37 -2.19 271 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 14.87 -2.19 235 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 12.37 -2.19 199 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 9.87 -2.19 164 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 7.37 -2.19 128 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 4.86 -2.20 91 0 0 0
29MAY26 80.00 C 2.05 2.05 2.05 2.40 -2.21 56 15 15 +15
29MAY26 82.50 C 0.13 0.43 0.13 0.38 -1.76 31 286 192 +192
29MAY26 85.00 C 0.06 0.06 0.06 0.07 -0.17 45 15 292 0
29MAY26 87.50 C 0.05 0.05 0.05 0.03 -0.02 62 4 243 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 106 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 27.40 -2.23 151 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 24.90 -2.23 136 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 22.40 -2.23 122 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 19.90 -2.23 109 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 17.41 -2.22 96 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.91 -2.22 83 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 12.37 -2.26 68 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 9.87 -2.19 55 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 7.37 -2.19 43 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 5.06 -2.00 38 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 2.84 -1.77 31 0 0 0
05JUN26 82.50 C 0.97 1.15 0.59 1.11 -1.03 25 381 154 +154
05JUN26 85.00 C 0.40 0.42 0.20 0.40 -0.24 27 239 209 +141
05JUN26 87.50 C 0.11 0.14 0.11 0.14 -0.08 30 4 189 +3
05JUN26 90.00 C 0.07 0.07 0.07 0.05 -0.04 32 15 105 0
05JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 3 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.49 -2.26 121 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.54 -2.21 121 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.49 -2.13 113 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.56 -2.06 114 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.49 -2.13 105 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.50 -2.13 103 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.50 -2.27 99 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.50 -2.25 95 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.58 -2.17 97 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.01 -2.11 84 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.50 -2.13 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.04 -2.10 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.55 -2.08 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.07 -2.20 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.65 -1.98 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.91 -2.34 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.88 -1.75 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.16 -1.90 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.91 -1.65 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.86 -1.20 29 2 0 0
29JUN26 80.00 C 3.46 3.95 3.09 4.00 -0.65 27 50 40 +37
29JUN26 82.50 C 1.60 2.50 1.60 2.45 -0.36 26 179 1,111 +45
29JUN26 85.00 C 1.07 1.52 1.07 1.47 -0.19 26 314 2,347 +113
29JUN26 87.50 C 0.70 0.91 0.50 0.82 -0.17 26 451 1,022 +309
29JUN26 90.00 C 0.31 0.50 0.29 0.44 -0.08 26 254 3,519 -42
29JUN26 92.50 C 0.24 0.24 0.22 0.22 -0.07 26 30 1,527 0
29JUN26 95.00 C 0.14 0.18 0.14 0.11 -0.04 27 39 2,634 +13
29JUN26 97.50 C 0.11 0.14 0.11 0.05 -0.02 27 19 722 +18
29JUN26 100.00 C 0.08 0.08 0.08 0.03 -0.01 28 3 877 -3
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 458 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 564 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 51 60 320 +60
29JUN26 130.00 C 0.01 0.01 0.01 0.01 0.00 53 120 200 +120
30JUL26 42.00 C 0.00 0.00 0.00 40.49 -2.26 80 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.54 -2.21 80 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.49 -2.13 74 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.56 -2.06 76 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.49 -2.13 69 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.50 -2.13 67 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.50 -2.27 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.50 -2.25 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.62 -2.13 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.14 -1.98 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.50 -2.13 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.04 -2.10 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.63 -2.00 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.19 -2.08 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.78 -1.85 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.39 -1.86 35 0 0 0
30JUL26 70.00 C 12.30 13.09 12.30 13.12 -1.51 34 95 60 +60
30JUL26 72.50 C 0.00 0.00 0.00 10.74 -1.32 30 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.69 -0.87 29 0 1 0
30JUL26 77.50 C 5.50 5.50 5.50 6.81 -0.59 28 5 5 +2
30JUL26 80.00 C 5.16 5.16 5.16 5.28 -0.43 29 15 94 -14
30JUL26 82.50 C 3.51 3.51 3.51 3.84 -0.42 28 17 101 -13
30JUL26 85.00 C 2.06 2.63 2.06 2.75 -0.29 27 20 296 0
30JUL26 87.50 C 1.60 1.88 1.35 1.94 -0.18 28 32 393 +21
30JUL26 90.00 C 1.07 1.38 1.07 1.33 -0.15 28 33 599 +33
30JUL26 92.50 C 0.67 0.93 0.67 0.89 -0.14 28 112 302 +16
30JUL26 95.00 C 0.50 0.66 0.50 0.59 -0.09 28 45 88 -14
30JUL26 97.50 C 0.45 0.45 0.45 0.38 -0.07 28 15 745 0
30JUL26 100.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 789 0
30JUL26 102.50 C 0.23 0.23 0.23 0.15 -0.04 28 15 417 -15
30JUL26 105.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 79 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 40.49 -2.26 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.54 -2.21 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.50 -2.12 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.83 -1.79 71 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.58 -2.04 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.59 -2.04 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.57 -2.20 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.50 -2.25 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.62 -2.13 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.16 -1.96 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.73 -1.90 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.50 -1.64 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.09 -1.54 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.70 -1.57 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.24 -1.39 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.90 -1.35 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.47 -1.16 31 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.41 -0.75 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.50 -0.63 30 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 7.86 -0.47 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.33 -0.45 30 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.96 -0.37 29 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.85 -0.34 29 0 783 0
28AUG26 87.50 C 0.00 0.00 0.00 2.94 -0.29 29 0 167 0
28AUG26 90.00 C 1.98 1.98 1.98 2.21 -0.27 29 1 80 +1
28AUG26 92.50 C 0.00 0.00 0.00 1.63 -0.25 29 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.19 -0.21 29 0 128 0
28AUG26 97.50 C 0.79 0.79 0.79 0.86 -0.17 29 15 339 0
28AUG26 100.00 C 0.00 0.00 0.00 0.61 -0.14 29 0 156 0
28AUG26 102.50 C 0.63 0.63 0.63 0.43 -0.11 29 15 111 0
28AUG26 105.00 C 0.00 0.00 0.00 0.30 -0.09 29 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.20 -0.08 29 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 30 0
28AUG26 125.00 C 0.12 0.12 0.12 0.01 -0.02 29 3 3 +3
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.66 -2.09 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.68 -2.07 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.69 -1.93 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.83 -1.81 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.71 -1.99 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.59 -2.04 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.74 -2.03 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.63 -2.12 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.68 -2.07 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.22 -1.90 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.80 -1.90 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.50 -1.70 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.09 -1.61 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.70 -1.57 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.39 -1.31 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.25 -1.00 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.14 -0.88 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.83 -0.86 30 0 0 0
29SEP26 75.00 C 9.89 9.89 9.89 10.31 -0.52 32 1 160 0
29SEP26 77.50 C 0.00 0.00 0.00 8.54 -0.59 30 0 155 0
29SEP26 80.00 C 6.50 6.50 6.50 7.01 -0.47 30 2 136 -1
29SEP26 82.50 C 5.30 5.30 5.30 5.71 -0.42 30 2 384 +2
29SEP26 85.00 C 0.00 0.00 0.00 4.61 -0.33 30 0 2,826 0
29SEP26 87.50 C 0.00 0.00 0.00 3.68 -0.34 30 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 2.93 -0.30 29 0 269 0
29SEP26 92.50 C 2.35 2.35 2.35 2.31 -0.29 30 2 226 0
29SEP26 95.00 C 0.00 0.00 0.00 1.81 -0.24 30 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 1.39 -0.28 30 0 107 0
29SEP26 100.00 C 1.00 1.00 1.00 1.07 -0.27 30 1 285 0
29SEP26 102.50 C 0.00 0.00 0.00 0.83 -0.21 30 0 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.62 -0.20 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.47 -0.16 30 0 197 0
29SEP26 110.00 C 0.49 0.49 0.49 0.36 -0.13 30 1 291 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.27 -0.11 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 -0.08 30 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 -0.08 30 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 40.73 -2.02 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.80 -1.95 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.81 -1.89 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.86 -1.84 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.92 -1.78 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.96 -1.74 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.04 -1.73 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.08 -1.67 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.14 -1.61 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.80 -1.40 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.47 -1.23 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.15 -1.05 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.89 -1.09 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.78 -0.97 37 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.59 -1.01 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.57 -0.96 34 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 15.66 -0.86 33 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 13.50 -1.04 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.86 -0.99 30 0 2 0
30DEC26 77.50 C 9.92 9.92 9.92 10.65 -0.64 31 15 16 +15
30DEC26 80.00 C 9.01 9.01 9.01 9.25 -0.44 31 9 135 +9
30DEC26 82.50 C 7.87 7.87 7.84 7.95 -0.52 31 25 608 0
30DEC26 85.00 C 6.66 6.66 6.66 6.82 -0.44 30 14 449 -14
30DEC26 87.50 C 0.00 0.00 0.00 5.85 -0.39 30 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 4.95 -0.41 30 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 4.20 -0.40 30 0 470 0
30DEC26 95.00 C 3.37 3.37 3.37 3.53 -0.41 30 5 126 +5
30DEC26 97.50 C 0.00 0.00 0.00 2.94 -0.45 30 0 80 0
30DEC26 100.00 C 2.55 2.55 2.55 2.46 -0.43 30 20 77 0
30DEC26 102.50 C 0.00 0.00 0.00 2.02 -0.46 30 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 1.69 -0.40 30 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.36 -0.43 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.13 -0.36 29 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 0.91 -0.36 29 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 -0.31 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 -0.30 29 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.49 -0.26 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.38 -0.22 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.31 -0.20 29 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.24 -0.18 29 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.20 -0.17 29 0 387 0
30MAR27 42.00 C 0.00 0.00 0.00 41.32 -1.43 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.36 -1.39 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.44 -1.26 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.50 -1.21 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.60 -1.13 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.63 -1.16 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.73 -1.13 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.78 -1.15 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.86 -1.14 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.56 -1.14 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.24 -1.19 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.98 -1.22 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.81 -1.21 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.71 -1.20 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 20.69 -1.20 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.81 -1.09 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.01 -1.06 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 15.31 -0.98 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.36 -1.06 30 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 12.28 -0.67 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.86 -1.07 31 0 7 0
30MAR27 82.50 C 9.20 9.20 9.20 9.64 -0.76 31 10 750 -10
30MAR27 85.00 C 0.00 0.00 0.00 8.59 -0.53 31 0 508 0
30MAR27 87.50 C 0.00 0.00 0.00 7.60 -0.49 31 0 193 0
30MAR27 90.00 C 6.40 6.40 6.40 6.71 -0.45 31 2 115 +2
30MAR27 92.50 C 5.90 5.90 5.90 5.91 -0.42 31 5 32 +5
30MAR27 95.00 C 0.00 0.00 0.00 5.20 -0.32 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 4.55 -0.39 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.00 -0.39 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.47 -0.42 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.06 -0.35 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 2.65 -0.34 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.32 -0.26 31 0 62 0
30MAR27 112.50 C 0.00 0.00 0.00 2.02 -0.26 31 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 1.74 -0.24 31 0 19 0
30MAR27 117.50 C 0.00 0.00 0.00 1.49 -0.23 30 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.29 -0.22 30 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.11 -0.19 30 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.98 -0.16 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 0.84 -0.15 31 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.73 -0.12 31 0 6 0
TOTAL CALL 3,365 52,891 +1,173
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 438 0
28MAY26 75.00 P 0.03 0.03 0.03 0.00 -0.04 0 1 622 0
28MAY26 77.50 P 0.02 0.04 0.01 0.00 -0.06 0 45 1,183 -23
28MAY26 80.00 P 0.10 0.25 0.01 0.00 -0.14 0 321 1,368 +102
28MAY26 82.50 P 0.72 2.00 0.17 0.35 -0.07 0 418 3 -2,515
28MAY26 85.00 P 3.59 3.60 2.63 2.85 +1.00 0 84 0 -2,617
28MAY26 87.50 P 6.80 6.80 5.21 5.35 +1.06 0 43 0 -1,256
28MAY26 90.00 P 8.80 8.80 7.70 7.85 +0.98 0 16 0 -263
28MAY26 92.50 P 0.00 0.00 0.00 10.35 +0.99 0 0 0 -157
28MAY26 95.00 P 0.00 0.00 0.00 12.85 +0.90 0 0 0 -122
28MAY26 97.50 P 0.00 0.00 0.00 15.35 +0.99 0 0 0 -45
28MAY26 100.00 P 0.00 0.00 0.00 17.85 +0.99 0 0 0 -62
28MAY26 102.50 P 0.00 0.00 0.00 20.35 +0.99 0 0 0 -50
28MAY26 105.00 P 0.00 0.00 0.00 22.85 +1.00 0 0 0 -70
28MAY26 107.50 P 0.00 0.00 0.00 25.35 +1.00 0 0 0 -70
28MAY26 110.00 P 0.00 0.00 0.00 27.85 +1.00 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.35 +1.00 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.85 +1.00 0 0 0 -15
28MAY26 117.50 P 0.00 0.00 0.00 35.35 +1.00 0 0 0 -30
28MAY26 120.00 P 0.00 0.00 0.00 37.85 +1.00 0 0 0 -5
28MAY26 122.50 P 0.00 0.00 0.00 40.35 +1.00 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.85 +1.00 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.35 +1.00 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.85 +1.00 0 0 0 -199
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 160 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 141 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.01 119 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.06 0.00 97 0 28 0
29MAY26 77.50 P 0.05 0.06 0.05 0.09 -0.02 74 32 54 +32
29MAY26 80.00 P 0.37 0.48 0.05 0.19 -0.04 51 169 153 +5
29MAY26 82.50 P 1.52 1.52 0.63 0.70 +0.08 29 34 286 +14
29MAY26 85.00 P 4.53 4.53 3.13 2.92 +0.96 46 90 218 -90
29MAY26 87.50 P 0.00 0.00 0.00 5.42 +1.09 74 0 4 0
29MAY26 90.00 P 0.00 0.00 0.00 7.86 +0.97 76 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 10.36 +0.99 96 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 12.86 +0.91 115 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 15.35 +0.99 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 17.85 +0.99 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 20.35 +0.99 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 22.85 +1.00 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 25.35 +1.00 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 27.86 +1.01 212 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 30.36 +1.01 226 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 32.86 +1.01 240 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 35.36 +1.01 253 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 27 0
05JUN26 75.00 P 0.10 0.10 0.10 0.08 +0.02 36 3 0 -3
05JUN26 77.50 P 0.26 0.33 0.18 0.21 +0.05 32 86 85 +81
05JUN26 80.00 P 0.82 1.03 0.44 0.54 +0.09 28 230 157 +2
05JUN26 82.50 P 2.22 2.22 1.50 1.34 +0.23 24 26 81 -3
05JUN26 85.00 P 3.11 3.11 2.99 3.11 +0.69 24 15 16 +15
05JUN26 87.50 P 0.00 0.00 0.00 5.45 +0.96 29 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 7.87 +0.93 32 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 10.36 +0.96 37 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 12.86 +0.91 45 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 15.35 +0.99 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.85 +0.99 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 20.35 +0.99 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.85 +1.00 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 25.35 +1.00 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.86 +1.01 82 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 30.36 +1.01 88 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.86 +1.01 93 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 0.00 0.00 0.00 0.01 0.00 75 0 118 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 70 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 65 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 55 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 0.02 +0.01 43 0 519 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 488 0
29JUN26 65.00 P 0.09 0.09 0.09 0.06 +0.05 38 10 1,748 +10
29JUN26 67.50 P 0.13 0.15 0.13 0.11 +0.09 37 25 678 0
29JUN26 70.00 P 0.20 0.23 0.17 0.19 +0.14 34 114 2,845 +113
29JUN26 72.50 P 0.37 0.37 0.25 0.33 +0.21 32 100 3,372 +80
29JUN26 75.00 P 0.59 0.59 0.43 0.57 +0.28 30 189 2,595 +64
29JUN26 77.50 P 0.90 1.20 0.82 0.96 +0.34 28 234 1,616 +45
29JUN26 80.00 P 1.49 2.10 1.46 1.57 +0.40 26 93 4,851 +6
29JUN26 82.50 P 3.30 3.39 2.50 2.50 +0.39 24 107 2,710 -28
29JUN26 85.00 P 4.31 4.60 3.97 4.08 +0.61 25 27 3,737 +10
29JUN26 87.50 P 7.14 7.14 6.66 5.83 +0.68 23 45 663 +26
29JUN26 90.00 P 8.53 8.53 7.88 7.95 +0.71 22 61 687 -25
29JUN26 92.50 P 0.00 0.00 0.00 10.45 +0.82 26 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 12.86 +0.85 26 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 15.35 +0.96 0 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.85 +0.99 0 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.35 +0.99 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.85 +1.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.35 +1.00 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.86 +1.01 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.36 +1.01 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.86 +1.01 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.36 +1.01 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.85 +1.00 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.35 +1.00 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.85 +1.00 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.35 +1.00 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.85 +1.00 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 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 43 0
30JUL26 62.50 P 0.00 0.00 0.00 0.09 +0.05 33 0 111 0
30JUL26 65.00 P 0.28 0.28 0.24 0.16 +0.08 32 65 223 +65
30JUL26 67.50 P 0.36 0.36 0.36 0.29 +0.13 32 8 119 +8
30JUL26 70.00 P 0.54 0.55 0.49 0.48 +0.18 31 21 295 +21
30JUL26 72.50 P 0.80 0.84 0.72 0.74 +0.19 30 66 224 +31
30JUL26 75.00 P 1.18 1.26 1.10 1.18 +0.24 29 24 422 +22
30JUL26 77.50 P 1.82 2.07 1.69 1.78 +0.36 28 51 589 +38
30JUL26 80.00 P 2.65 3.20 2.53 2.58 +0.42 27 5 344 +5
30JUL26 82.50 P 4.14 4.14 3.61 3.62 +0.47 26 33 406 +4
30JUL26 85.00 P 0.00 0.00 0.00 5.06 +0.62 26 0 616 0
30JUL26 87.50 P 0.00 0.00 0.00 6.70 +0.55 25 0 313 0
30JUL26 90.00 P 0.00 0.00 0.00 8.82 +0.79 27 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 10.92 +0.84 27 0 89 0
30JUL26 95.00 P 0.00 0.00 0.00 13.38 +1.11 31 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 15.74 +1.17 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.89 +0.95 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.47 +1.04 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.02 +1.09 38 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.52 +1.09 41 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.03 +1.10 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.50 +1.07 45 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.03 +1.10 49 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.53 +1.10 51 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 38.02 +1.09 53 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 40.44 +1.01 53 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.95 +1.02 55 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 45.44 +1.00 57 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 47.95 +0.98 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.07 +0.04 34 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.12 +0.06 33 0 25 0
28AUG26 62.50 P 0.00 0.00 0.00 0.21 +0.09 32 0 42 0
28AUG26 65.00 P 0.00 0.00 0.00 0.36 +0.14 32 0 23 0
28AUG26 67.50 P 0.00 0.00 0.00 0.58 +0.19 31 0 36 0
28AUG26 70.00 P 0.94 1.00 0.88 0.86 +0.21 31 62 102 +3
28AUG26 72.50 P 1.23 1.50 1.23 1.25 +0.21 30 25 142 +19
28AUG26 75.00 P 2.00 2.00 1.90 1.80 +0.25 29 10 42 +7
28AUG26 77.50 P 2.70 2.82 2.66 2.52 +0.33 29 74 122 +67
28AUG26 80.00 P 3.56 3.56 3.40 3.43 +0.42 28 3 119 +3
28AUG26 82.50 P 4.99 4.99 4.80 4.53 +0.44 27 2 308 -1
28AUG26 85.00 P 0.00 0.00 0.00 5.91 +0.51 27 0 155 0
28AUG26 87.50 P 0.00 0.00 0.00 7.49 +0.48 27 0 97 0
28AUG26 90.00 P 0.00 0.00 0.00 9.51 +0.84 28 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 11.47 +0.74 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 13.56 +0.77 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.74 +0.78 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.04 +1.05 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.47 +1.04 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.02 +1.09 33 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.52 +1.07 35 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.03 +1.08 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.50 +1.05 39 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.03 +1.08 42 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.53 +1.08 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 38.02 +1.07 46 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 40.44 +0.99 46 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.95 +1.00 48 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 45.44 +0.99 49 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.95 +0.98 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 143 0
29SEP26 57.50 P 0.37 0.37 0.35 0.14 +0.07 32 11 118 +7
29SEP26 60.00 P 0.46 0.46 0.46 0.24 +0.11 32 5 134 +5
29SEP26 62.50 P 0.58 0.58 0.58 0.40 +0.17 31 5 197 0
29SEP26 65.00 P 0.80 0.80 0.80 0.63 +0.24 31 2 336 +2
29SEP26 67.50 P 1.11 1.11 1.11 0.95 +0.31 31 25 3,440 +8
29SEP26 70.00 P 1.42 1.42 1.42 1.33 +0.33 30 30 502 +11
29SEP26 72.50 P 0.00 0.00 0.00 1.84 +0.35 29 0 470 0
29SEP26 75.00 P 2.80 2.80 2.80 2.52 +0.39 29 1 1,314 +1
29SEP26 77.50 P 2.95 2.95 2.95 3.36 +0.41 29 1 565 0
29SEP26 80.00 P 4.70 4.70 4.70 4.35 +0.41 28 2 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 5.51 +0.45 28 0 619 0
29SEP26 85.00 P 0.00 0.00 0.00 6.92 +0.45 28 0 3,192 0
29SEP26 87.50 P 0.00 0.00 0.00 8.47 +0.58 27 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.25 +0.59 28 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 12.40 +1.03 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.70 +1.36 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.51 +1.06 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.60 +0.86 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.96 +1.00 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.14 +0.89 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.53 +1.08 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.03 +1.08 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.50 +1.05 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.03 +1.08 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.53 +1.03 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.02 +1.01 39 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.44 +0.94 39 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.95 +0.94 41 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.44 +0.99 42 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.95 +0.98 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 +0.04 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 73 0
30DEC26 52.50 P 0.58 0.58 0.58 0.23 +0.06 32 30 38 -5
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.09 32 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 +0.12 32 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.79 +0.17 32 0 96 0
30DEC26 62.50 P 0.00 0.00 0.00 1.12 +0.23 32 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.54 +0.29 32 0 110 0
30DEC26 67.50 P 2.18 2.18 2.15 2.04 +0.32 31 3 164 0
30DEC26 70.00 P 2.68 2.68 2.68 2.55 +0.27 31 2 216 +2
30DEC26 72.50 P 0.00 0.00 0.00 3.22 +0.30 30 0 183 0
30DEC26 75.00 P 4.15 4.15 4.15 4.03 +0.32 30 1 196 0
30DEC26 77.50 P 4.90 4.90 4.86 4.96 +0.39 29 25 285 +25
30DEC26 80.00 P 6.15 6.15 6.15 6.06 +0.44 29 5 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 7.25 +0.47 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 8.60 +0.49 29 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 10.10 +0.52 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 12.04 +0.83 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.65 +0.74 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.60 +0.83 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.64 +0.95 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 19.72 +1.00 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.85 +1.05 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.84 +0.90 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.07 +0.94 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.35 +0.97 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.67 +1.07 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.05 +1.10 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.53 +1.03 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.02 +1.01 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.44 +0.94 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.95 +0.94 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.44 +0.99 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.95 +0.98 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 31 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 1 0
30MAR27 50.00 P 0.74 0.75 0.74 0.28 +0.04 31 2 99 +2
30MAR27 52.50 P 0.00 0.00 0.00 0.42 +0.06 31 0 130 0
30MAR27 55.00 P 1.10 1.10 1.10 0.62 +0.07 31 1 17 +1
30MAR27 57.50 P 0.00 0.00 0.00 0.89 +0.10 31 0 11 0
30MAR27 60.00 P 1.62 1.62 1.62 1.24 +0.14 31 30 107 0
30MAR27 62.50 P 1.99 1.99 1.99 1.67 +0.19 31 30 33 +29
30MAR27 65.00 P 2.56 2.56 2.56 2.18 +0.21 31 15 1,056 +12
30MAR27 67.50 P 2.89 2.94 2.89 2.81 +0.26 31 5 28 +5
30MAR27 70.00 P 0.00 0.00 0.00 3.41 +0.20 30 0 859 0
30MAR27 72.50 P 0.00 0.00 0.00 4.20 +0.23 30 0 22 0
30MAR27 75.00 P 5.50 5.50 5.30 5.07 +0.28 29 21 66 +1
30MAR27 77.50 P 6.21 6.33 6.21 6.07 +0.35 29 100 108 +100
30MAR27 80.00 P 7.60 7.60 7.60 7.22 +0.40 29 1 106 +1
30MAR27 82.50 P 0.00 0.00 0.00 8.45 +0.47 29 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.80 +0.55 29 0 621 0
30MAR27 87.50 P 0.00 0.00 0.00 11.29 +0.51 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.91 +0.46 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.78 +0.79 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.61 +0.80 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.48 +0.80 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.48 +0.90 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.56 +1.09 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.65 +1.03 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.82 +1.08 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.01 +1.17 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.27 +1.30 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.55 +1.11 30 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.88 +1.21 30 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.21 +1.20 30 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.44 +0.94 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.95 +0.94 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 45.44 +0.99 31 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.95 +0.98 32 0 0 0
TOTAL PUT 3,420 68,570 -6,544
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.77
28MAY26 3.70 C 0.00 0.00 0.00 1.07 -0.15 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.97 -0.15 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.87 -0.15 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.77 -0.15 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.67 -0.15 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.57 -0.13 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.47 -0.13 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.37 -0.14 0 0 0 -30
28MAY26 4.50 C 0.00 0.00 0.00 0.27 -0.14 0 0 0 -86
28MAY26 4.60 C 0.00 0.00 0.00 0.17 -0.14 0 0 0 -171
28MAY26 4.70 C 0.00 0.00 0.00 0.07 -0.14 0 0 0 -317
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.12 0 0 269 0
28MAY26 4.90 C 0.02 0.02 0.02 0.00 -0.06 0 2 120 -2
28MAY26 5.00 C 0.01 0.01 0.01 0.00 -0.03 0 4 575 -4
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,063 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.07 -0.15 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.14 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.88 -0.16 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.79 -0.14 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.70 -0.15 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.61 -0.12 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.53 -0.12 38 0 0 0
29JUN26 4.40 C 0.57 0.57 0.57 0.48 -0.09 45 80 35 -80
29JUN26 4.50 C 0.00 0.00 0.00 0.38 -0.11 38 0 5 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.09 41 0 232 0
29JUN26 4.70 C 0.00 0.00 0.00 0.27 -0.09 40 0 571 0
29JUN26 4.80 C 0.00 0.00 0.00 0.22 -0.08 40 0 151 0
29JUN26 4.90 C 0.26 0.27 0.18 0.18 -0.08 41 26 57 +14
29JUN26 5.00 C 0.17 0.17 0.14 0.14 -0.07 40 135 433 -38
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.04 41 0 428 0
29JUN26 5.50 C 0.07 0.07 0.04 0.04 -0.03 41 11 1,078 -11
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.02 42 0 586 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 250 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.11 -0.12 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.02 -0.12 42 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.93 -0.11 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.85 -0.12 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.77 -0.12 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.67 -0.14 38 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.62 -0.11 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 -0.12 40 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 -0.08 42 0 66 0
30JUL26 4.60 C 0.00 0.00 0.00 0.42 -0.09 40 0 162 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 -0.09 41 0 11 0
30JUL26 4.80 C 0.35 0.35 0.35 0.32 -0.08 41 2 150 -2
30JUL26 4.90 C 0.00 0.00 0.00 0.28 -0.08 41 0 42 0
30JUL26 5.00 C 0.30 0.30 0.30 0.24 -0.07 41 30 78 +30
30JUL26 5.25 C 0.00 0.00 0.00 0.16 -0.06 41 0 209 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 -0.04 42 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.03 42 0 627 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.02 43 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.14 -0.13 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.06 -0.12 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.97 -0.11 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.90 -0.12 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.75 -0.09 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.69 -0.08 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.55 -0.09 41 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.50 -0.07 41 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.45 -0.08 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.40 -0.08 41 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.36 -0.08 42 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.32 -0.07 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.24 -0.06 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.18 -0.03 43 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.13 -0.03 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.19 -0.10 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.11 -0.09 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 -0.09 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 -0.08 44 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.88 -0.09 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 -0.10 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.09 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.09 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.08 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.06 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.08 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.07 41 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 -0.08 40 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.06 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.05 42 0 115 0
29SEP26 5.50 C 0.28 0.28 0.28 0.22 -0.06 41 5 20 +5
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.04 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.02 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.02 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.29 -0.09 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 -0.10 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 -0.09 43 0 0 0
30DEC26 4.00 C 1.19 1.19 1.19 1.08 -0.10 43 50 280 +50
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.09 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.09 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.08 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.09 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.09 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.08 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.08 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.07 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.08 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.08 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.05 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.05 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.02 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.39 -0.08 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.32 -0.09 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 -0.09 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.18 -0.09 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 -0.09 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 -0.08 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 -0.09 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 -0.07 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.08 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.08 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.07 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 -0.06 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 -0.08 40 0 0 0
30MAR27 5.00 C 0.70 0.70 0.67 0.67 -0.04 41 170 170 +170
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.05 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.04 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 -0.03 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
TOTAL CALL 515 18,151 -472
28MAY26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
28MAY26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 674 0
28MAY26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
28MAY26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
28MAY26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
28MAY26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
28MAY26 4.70 P 0.01 0.02 0.01 0.00 -0.01 0 125 1,295 -2
28MAY26 4.80 P 0.04 0.04 0.04 0.03 +0.01 0 38 0 -83
28MAY26 4.90 P 0.05 0.12 0.05 0.13 +0.08 0 54 0 -106
28MAY26 5.00 P 0.16 0.34 0.13 0.23 +0.11 0 107 0 -277
28MAY26 5.25 P 0.35 0.38 0.35 0.48 +0.12 0 13 0 -168
28MAY26 5.50 P 0.00 0.00 0.00 0.73 +0.11 0 0 0 -56
28MAY26 5.75 P 0.00 0.00 0.00 0.98 +0.12 0 0 0 -120
28MAY26 6.00 P 0.00 0.00 0.00 1.23 +0.12 0 0 0 -15
28MAY26 6.25 P 0.00 0.00 0.00 1.48 +0.12 0 0 0 -15
28MAY26 6.50 P 1.57 1.57 1.57 1.73 +0.12 0 2 0 -38
28MAY26 6.75 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
28MAY26 7.00 P 2.08 2.08 2.08 2.23 +0.12 0 2 0 -30
28MAY26 7.25 P 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.73 +0.13 0 0 0 -6
28MAY26 7.75 P 0.00 0.00 0.00 2.98 +0.11 0 0 0 -7
28MAY26 8.00 P 0.00 0.00 0.00 3.23 +0.11 0 0 0 -90
28MAY26 8.25 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.73 +0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.23 +0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.48 +0.11 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.73 +0.12 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.98 +0.10 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 42 0 394 0
29JUN26 4.10 P 0.04 0.04 0.04 0.03 0.00 42 20 206 +20
29JUN26 4.20 P 0.05 0.05 0.05 0.05 +0.01 44 5 380 +2
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 41 0 517 0
29JUN26 4.40 P 0.10 0.10 0.10 0.09 +0.02 42 1 193 0
29JUN26 4.50 P 0.12 0.12 0.11 0.12 +0.02 42 20 134 +20
29JUN26 4.60 P 0.15 0.15 0.13 0.16 +0.04 43 23 249 +13
29JUN26 4.70 P 0.19 0.19 0.19 0.19 +0.03 40 12 169 +12
29JUN26 4.80 P 0.23 0.23 0.23 0.25 +0.05 42 100 564 +100
29JUN26 4.90 P 0.25 0.25 0.25 0.30 +0.05 41 10 265 +10
29JUN26 5.00 P 0.28 0.28 0.28 0.37 +0.07 42 5 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.10 46 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 +0.08 41 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.02 +0.14 53 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.26 +0.14 57 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.50 +0.13 60 0 25 0
29JUN26 6.50 P 1.61 1.61 1.61 1.75 +0.14 67 2 47 +2
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.12 0 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 +0.12 0 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.50 +0.12 84 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 +0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 +0.12 87 0 0 0
29JUN26 8.00 P 3.11 3.11 3.11 3.23 +0.11 0 80 80 +80
29JUN26 8.25 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.76 +0.13 115 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.00 +0.14 113 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.25 +0.14 117 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.51 +0.14 128 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.75 +0.14 125 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.00 +0.12 129 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 101 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 20 0
30JUL26 4.00 P 0.07 0.07 0.07 0.06 +0.01 42 5 155 +5
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.01 42 0 349 0
30JUL26 4.20 P 0.10 0.10 0.10 0.10 +0.01 41 2 62 0
30JUL26 4.30 P 0.12 0.12 0.12 0.13 +0.02 42 3 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 +0.02 41 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 +0.03 42 0 40 0
30JUL26 4.60 P 0.20 0.20 0.20 0.24 +0.04 42 15 99 +15
30JUL26 4.70 P 0.26 0.26 0.26 0.29 +0.05 42 15 43 +14
30JUL26 4.80 P 0.00 0.00 0.00 0.34 +0.05 42 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 +0.06 42 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.47 +0.07 43 0 34 0
30JUL26 5.25 P 0.00 0.00 0.00 0.63 +0.09 42 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.84 +0.10 45 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.06 +0.13 47 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.28 +0.13 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 +0.13 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.75 +0.13 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.00 +0.14 54 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.25 +0.14 59 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.50 +0.12 63 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.75 +0.14 67 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 +0.01 43 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 +0.02 44 0 16 0
28AUG26 3.90 P 0.09 0.09 0.09 0.09 +0.03 44 5 11 +5
28AUG26 4.00 P 0.11 0.11 0.10 0.11 +0.03 44 160 150 +140
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.16 +0.03 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.04 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 +0.04 43 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.32 +0.05 43 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 +0.06 44 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.42 +0.06 43 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.47 +0.07 43 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.53 +0.07 43 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.68 +0.07 41 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.88 +0.09 43 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.08 +0.08 43 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.29 +0.08 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.53 +0.11 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 +0.11 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.00 +0.14 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.25 +0.14 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.50 +0.12 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.75 +0.14 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.03 43 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.02 41 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.02 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 231 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.03 42 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.03 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 41 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.04 42 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.05 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.05 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.05 41 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.05 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.07 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.09 43 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.07 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.10 42 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 +0.10 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 +0.10 43 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.10 42 0 15 0
29SEP26 6.75 P 1.89 1.89 1.89 2.01 +0.11 44 2 2 +2
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.11 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 +0.12 48 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 +0.14 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 +0.12 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 +0.13 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.50 +0.14 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 +0.13 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.00 +0.13 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.25 +0.14 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 +0.14 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.75 +0.14 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.00 +0.12 73 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.02 41 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.03 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
30DEC26 4.20 P 0.31 0.31 0.31 0.31 +0.04 41 80 80 +80
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.04 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.04 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.05 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.05 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.06 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.08 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.08 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.10 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 +0.09 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.09 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 +0.09 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.05 +0.09 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 +0.09 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.50 +0.08 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 +0.11 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.00 +0.11 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 +0.12 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.50 +0.12 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.76 +0.13 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.00 +0.13 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.25 +0.14 54 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.51 +0.14 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.75 +0.14 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.00 +0.12 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.03 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.03 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.03 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.03 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.05 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.05 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.04 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.04 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.04 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 +0.06 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.06 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.07 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.06 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.07 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.09 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.09 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.08 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 +0.09 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.10 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.09 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 +0.11 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.12 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 +0.08 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.00 +0.10 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 +0.12 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.50 +0.12 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.76 +0.13 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.00 +0.12 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.25 +0.13 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.51 +0.14 51 0 0 0
TOTAL PUT 906 14,761 -493
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$ 110.40
28MAY26 72.50 C 0.00 0.00 0.00 37.90 -4.81 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 35.40 -4.81 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.90 -4.81 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.40 -4.81 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.90 -4.81 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.40 -4.81 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.90 -4.81 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.40 -4.81 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.90 -4.81 0 0 0 -30
28MAY26 95.00 C 0.00 0.00 0.00 15.40 -4.81 0 0 0 -15
28MAY26 97.50 C 0.00 0.00 0.00 12.90 -4.81 0 0 0 -135
28MAY26 100.00 C 11.30 11.30 11.30 10.40 -4.81 0 3 0 -134
28MAY26 102.50 C 0.00 0.00 0.00 7.90 -4.81 0 0 0 -15
28MAY26 105.00 C 0.00 0.00 0.00 5.40 -4.83 0 0 0 -30
28MAY26 107.50 C 0.00 0.00 0.00 2.90 -4.89 0 0 0 -15
28MAY26 110.00 C 0.73 0.73 0.24 0.40 -5.11 0 75 10 -35
28MAY26 112.50 C 2.48 2.48 0.37 0.00 -3.52 0 26 50 +3
28MAY26 115.00 C 1.35 1.48 0.03 0.00 -1.93 0 113 451 +28
28MAY26 117.50 C 0.96 0.96 0.49 0.00 -0.95 0 31 125 +16
28MAY26 120.00 C 0.20 0.20 0.10 0.00 -0.40 0 4 67 -4
28MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 22 0
28MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 57 0
28MAY26 127.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 39 0
28MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
28MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28MAY26 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
28MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
28MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 38.15 -4.77 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.71 -4.76 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.30 -4.73 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.92 -4.69 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.59 -4.64 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.32 -4.58 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.11 -4.04 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.57 -4.81 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.95 -3.85 65 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 18.01 -4.14 65 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 16.17 -4.00 64 0 30 0
29JUN26 100.00 C 15.00 15.00 14.60 14.45 -3.83 64 3 63 +3
29JUN26 102.50 C 0.00 0.00 0.00 12.85 -3.64 64 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 11.37 -3.45 64 0 68 0
29JUN26 107.50 C 12.41 12.41 12.41 9.99 -3.26 64 1 133 0
29JUN26 110.00 C 0.00 0.00 0.00 8.70 -3.10 64 0 51 0
29JUN26 112.50 C 9.00 9.00 8.02 7.81 -2.34 66 10 75 +2
29JUN26 115.00 C 7.16 7.16 7.16 6.83 -2.17 66 3 66 0
29JUN26 117.50 C 6.20 6.20 5.90 5.90 -2.07 66 70 178 +65
29JUN26 120.00 C 7.01 7.80 5.40 5.07 -2.00 66 12 181 +12
29JUN26 122.50 C 0.00 0.00 0.00 4.34 -1.99 66 0 54 0
29JUN26 125.00 C 0.00 0.00 0.00 3.70 -1.85 65 0 24 0
29JUN26 127.50 C 0.00 0.00 0.00 3.14 -1.67 65 0 4 0
29JUN26 130.00 C 4.50 4.50 3.12 2.66 -1.48 65 11 352 0
29JUN26 132.50 C 3.56 3.56 2.84 2.24 -1.32 65 35 61 +30
29JUN26 135.00 C 3.10 3.10 3.05 1.88 -1.17 65 10 53 +10
29JUN26 137.50 C 2.90 2.90 2.44 1.58 -1.02 65 50 99 +49
29JUN26 140.00 C 2.36 2.37 1.95 1.31 -0.91 65 16 157 +13
29JUN26 142.50 C 1.92 1.92 1.92 1.09 -0.79 65 7 55 0
29JUN26 145.00 C 0.00 0.00 0.00 0.91 -0.68 65 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.75 -0.59 65 0 117 0
29JUN26 150.00 C 1.60 1.60 1.60 0.62 -0.51 65 5 342 -5
29JUN26 152.50 C 0.00 0.00 0.00 0.51 -0.44 65 0 33 0
29JUN26 155.00 C 1.00 1.00 1.00 0.42 -0.37 65 10 35 -10
29JUN26 157.50 C 0.00 0.00 0.00 0.34 -0.32 65 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.28 -0.27 65 0 83 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.22 65 0 18 0
29JUN26 165.00 C 0.73 0.73 0.68 0.18 -0.19 65 30 31 +30
29JUN26 167.50 C 0.00 0.00 0.00 0.14 -0.18 64 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.12 -0.14 65 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 -0.13 64 0 48 0
30JUL26 90.00 C 0.00 0.00 0.00 23.59 -3.92 60 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.69 -3.76 59 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.51 -3.23 63 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.88 -3.42 63 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.34 -3.60 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.89 -3.18 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 14.53 -3.30 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 12.91 -3.50 61 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.06 -3.01 63 0 0 0
30JUL26 112.50 C 11.40 11.40 11.40 10.95 -2.47 63 2 2 +2
30JUL26 115.00 C 0.00 0.00 0.00 10.01 -2.37 64 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 9.15 -2.21 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 8.35 -2.08 65 0 5 0
30JUL26 122.50 C 0.00 0.00 0.00 7.56 -2.01 65 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 6.81 -1.98 65 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 6.13 -1.93 64 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 5.50 -1.88 64 0 44 0
30JUL26 132.50 C 0.00 0.00 0.00 4.79 -1.89 63 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 4.29 -1.74 63 0 102 0
30JUL26 137.50 C 0.00 0.00 0.00 3.84 -1.45 63 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 3.43 -1.34 63 0 557 0
30JUL26 142.50 C 0.00 0.00 0.00 3.06 -1.23 63 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 2.73 -1.13 63 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 2.43 -1.04 63 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 2.16 -0.96 63 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 1.92 -0.87 63 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 1.70 -0.80 63 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 1.51 -0.73 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 1.34 -0.67 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 1.19 -0.60 63 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 1.05 -0.55 63 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 0.93 -0.50 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.82 -0.46 63 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 0.73 -0.41 64 0 12 0
28AUG26 90.00 C 0.00 0.00 0.00 25.44 -3.85 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.62 -3.87 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.97 -3.81 60 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.50 -3.65 60 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 19.12 -3.49 61 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.25 -2.89 63 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.72 -3.22 62 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.45 -3.43 62 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 14.53 -3.08 63 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 13.53 -2.62 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 12.45 -2.60 63 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 11.72 -2.34 64 0 15 0
28AUG26 120.00 C 12.21 12.21 11.06 10.80 -2.34 64 169 167 +151
28AUG26 122.50 C 0.00 0.00 0.00 10.12 -2.16 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 9.33 -2.13 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 8.59 -2.12 65 0 0 0
28AUG26 130.00 C 7.98 7.98 7.98 7.91 -2.10 65 15 15 +15
28AUG26 132.50 C 0.00 0.00 0.00 7.27 -2.02 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 6.49 -2.10 64 0 97 0
28AUG26 137.50 C 0.00 0.00 0.00 5.96 -1.75 64 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 5.47 -1.65 64 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 5.01 -1.56 63 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 4.60 -1.46 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 4.21 -1.38 63 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.86 -1.29 64 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.53 -1.21 63 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.23 -1.14 63 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.95 -1.07 63 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.70 -1.00 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.49 -4.48 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.45 -4.41 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.46 -4.35 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.09 -4.73 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.70 -5.18 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.28 -4.73 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.55 -4.64 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.11 -4.34 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.53 -3.40 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.69 -4.46 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.28 -3.60 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.05 -3.31 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.86 -3.13 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.90 -3.04 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.44 -3.36 61 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 16.63 -3.13 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.66 -3.01 63 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 14.75 -2.47 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 13.90 -2.36 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 13.10 -2.23 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 12.34 -2.12 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 11.53 -2.14 64 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 10.76 -2.17 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 10.04 -2.19 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 9.37 -2.19 64 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 8.73 -2.10 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 8.14 -2.00 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 7.37 -2.13 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 6.86 -2.03 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 6.39 -1.92 63 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 5.95 -1.83 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.54 -1.73 63 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 5.15 -1.65 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.79 -1.56 63 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 4.46 -1.30 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.15 -1.39 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 3.86 -1.32 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.59 -1.11 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.33 -1.19 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.10 -1.12 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.88 -1.06 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.99 -4.32 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.16 -4.26 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.39 -4.19 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.68 -4.12 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.03 -4.05 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.43 -3.98 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.90 -3.89 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.42 -3.81 61 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 29.99 -3.73 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.62 -3.65 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.31 -3.56 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.04 -3.49 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.26 -3.97 59 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 23.16 -3.83 59 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 22.12 -3.67 60 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 21.23 -3.41 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 20.54 -3.00 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.53 -2.82 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 18.68 -2.58 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 17.98 -2.40 62 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 17.31 -2.22 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.52 -2.29 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.66 -2.39 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.97 -2.30 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 14.25 -2.22 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 13.56 -2.26 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.91 -2.33 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.29 -2.25 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 11.69 -2.18 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 11.13 -2.10 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.59 -2.03 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 10.08 -1.96 62 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 9.59 -1.90 62 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 9.12 -1.84 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.68 -1.78 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.26 -1.72 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.63 -1.89 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 7.27 -1.81 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.92 -1.74 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 6.58 -1.44 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 6.26 -1.40 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.96 -4.02 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.26 -3.94 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 41.61 -3.86 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.02 -3.77 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.48 -3.69 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.99 -3.60 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.55 -3.52 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.16 -3.43 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.82 -3.35 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.53 -3.26 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.28 -3.18 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.08 -3.10 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 27.93 -3.01 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.82 -2.93 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.75 -2.85 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.85 -2.65 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.83 -2.33 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.96 -2.25 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.54 -1.77 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 21.35 -2.10 60 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.78 -1.87 60 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.95 -1.90 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.15 -1.96 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.39 -2.00 60 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 17.65 -2.16 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.95 -2.09 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.27 -2.03 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.62 -1.97 60 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 15.00 -1.90 60 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 14.41 -1.84 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 13.84 -1.32 60 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.29 -1.28 60 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 12.76 -1.67 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.26 -1.20 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.77 -1.56 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.31 -1.50 60 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 10.55 -1.41 59 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.14 -1.71 59 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 10.03 -1.03 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 9.36 -1.27 59 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 8.99 -1.24 59 0 0 0
TOTAL CALL 713 8,329 +1
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
28MAY26 105.00 P 0.05 0.05 0.05 0.00 -0.02 0 2 65 0
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 99 0
28MAY26 110.00 P 0.17 0.54 0.17 0.00 -0.31 0 249 140 -69
28MAY26 112.50 P 0.74 2.24 0.59 2.10 +1.26 0 97 0 -591
28MAY26 115.00 P 1.40 5.30 1.40 4.60 +2.76 0 13 0 -138
28MAY26 117.50 P 3.80 7.80 3.80 7.10 +3.73 0 5 0 -94
28MAY26 120.00 P 7.80 10.30 7.80 9.60 +4.40 0 22 0 -195
28MAY26 122.50 P 0.00 0.00 0.00 12.10 +4.66 0 0 0 -47
28MAY26 125.00 P 9.00 14.30 9.00 14.60 +4.76 0 7 0 -101
28MAY26 127.50 P 0.00 0.00 0.00 17.10 +4.79 0 0 0 -18
28MAY26 130.00 P 16.00 18.10 16.00 19.60 +4.80 0 7 0 -67
28MAY26 132.50 P 17.30 17.30 17.30 22.10 +4.80 0 2 0 -46
28MAY26 135.00 P 25.00 25.00 25.00 24.60 +4.80 0 1 0 -25
28MAY26 137.50 P 0.00 0.00 0.00 27.10 +4.80 0 0 0 -41
28MAY26 140.00 P 27.50 27.50 27.50 29.60 +4.80 0 2 0 -125
28MAY26 142.50 P 30.00 30.00 30.00 32.10 +4.80 0 1 0 -15
28MAY26 145.00 P 0.00 0.00 0.00 34.60 +4.80 0 0 0 -1
28MAY26 147.50 P 0.00 0.00 0.00 37.10 +4.80 0 0 0 -15
28MAY26 150.00 P 0.00 0.00 0.00 39.60 +4.80 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 42.10 +4.80 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 44.60 +4.80 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 47.10 +4.80 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 49.60 +4.80 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 52.10 +4.80 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 54.60 +4.80 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 57.10 +4.80 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 59.60 +4.80 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 62.10 +4.80 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.04 65 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 +0.05 65 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 +0.08 65 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.35 +0.12 65 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.52 +0.17 65 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.75 +0.24 65 0 15 0
29JUN26 87.50 P 0.98 1.14 0.98 1.03 +0.34 65 33 53 +33
29JUN26 90.00 P 1.13 1.50 1.13 1.43 +0.47 65 20 57 +18
29JUN26 92.50 P 1.72 1.72 1.72 1.84 +0.53 64 1 33 0
29JUN26 95.00 P 2.32 2.50 2.32 2.35 +0.68 64 31 106 +16
29JUN26 97.50 P 2.35 2.83 2.23 3.04 +0.81 64 63 186 +36
29JUN26 100.00 P 3.08 3.80 3.08 3.84 +1.03 64 38 56 +33
29JUN26 102.50 P 0.00 0.00 0.00 4.79 +1.25 65 0 24 0
29JUN26 105.00 P 5.40 5.45 5.40 5.86 +1.46 65 7 41 0
29JUN26 107.50 P 6.54 7.20 6.54 6.93 +1.55 65 2 19 +1
29JUN26 110.00 P 6.50 8.40 6.50 8.19 +1.70 65 34 55 +19
29JUN26 112.50 P 7.50 10.00 7.50 9.81 +2.11 67 7 321 +1
29JUN26 115.00 P 11.50 11.50 11.50 11.31 +2.30 67 10 160 0
29JUN26 117.50 P 12.32 12.32 12.32 12.90 +2.40 67 1 143 0
29JUN26 120.00 P 0.00 0.00 0.00 14.03 +2.04 62 0 37 0
29JUN26 122.50 P 13.80 13.80 13.80 16.57 +2.91 68 2 25 0
29JUN26 125.00 P 0.00 0.00 0.00 17.96 +2.59 65 0 17 0
29JUN26 127.50 P 0.00 0.00 0.00 19.92 +3.20 65 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 22.61 +3.50 71 0 25 0
29JUN26 132.50 P 0.00 0.00 0.00 24.76 +3.63 72 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 26.98 +3.82 73 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 29.25 +3.93 75 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 31.52 +4.04 76 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 33.93 +4.18 78 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 36.31 +4.28 80 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 38.64 +5.28 82 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 40.99 +4.48 83 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 43.35 +4.31 83 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 44.82 +4.47 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 47.26 +4.54 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 49.71 +4.58 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 52.17 +4.62 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.64 +3.79 64 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.96 +5.53 93 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.61 +4.73 65 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.10 +4.75 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.16 +0.59 63 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 3.82 +0.71 62 0 0 0
30JUL26 95.00 P 3.88 3.88 3.88 4.56 +0.89 62 1 2 0
30JUL26 97.50 P 0.00 0.00 0.00 5.41 +1.06 62 0 1 0
30JUL26 100.00 P 0.00 0.00 0.00 6.31 +1.15 62 0 3 0
30JUL26 102.50 P 0.00 0.00 0.00 7.35 +1.34 62 0 3 0
30JUL26 105.00 P 8.00 8.10 8.00 8.49 +1.47 62 4 11 +4
30JUL26 107.50 P 0.00 0.00 0.00 9.82 +1.66 63 0 14 0
30JUL26 110.00 P 10.00 10.00 10.00 11.26 +1.87 64 1 8 +1
30JUL26 112.50 P 10.60 10.60 10.60 12.54 +2.11 63 1 28 +1
30JUL26 115.00 P 0.00 0.00 0.00 14.08 +1.97 63 0 4 0
30JUL26 117.50 P 15.38 15.38 15.38 15.84 +2.36 65 10 15 0
30JUL26 120.00 P 0.00 0.00 0.00 17.57 +2.63 65 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 19.45 +2.84 66 0 2 0
30JUL26 125.00 P 0.00 0.00 0.00 21.18 +2.83 66 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 23.15 +3.31 67 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 25.16 +3.43 68 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 27.16 +3.58 68 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 29.26 +3.85 69 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 31.36 +3.79 70 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 33.43 +4.01 70 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 35.72 +4.16 71 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 37.94 +4.33 72 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 40.23 +4.38 73 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 42.53 +4.35 74 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 44.58 +4.20 73 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 47.03 +4.40 75 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 49.52 +4.65 77 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 51.63 +4.10 76 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 53.96 +5.35 76 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 56.33 +4.18 77 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 58.68 +4.32 77 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 61.05 +4.36 78 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 63.43 +5.44 78 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.89 +0.92 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.54 +0.88 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.41 +1.03 62 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 7.31 +1.06 62 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 8.37 +1.25 62 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 9.42 +1.33 62 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 10.63 +1.43 62 0 8 0
28AUG26 107.50 P 11.20 11.20 11.20 12.14 +1.72 63 1 1 +1
28AUG26 110.00 P 0.00 0.00 0.00 13.55 +1.84 64 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 15.03 +1.97 64 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 16.43 +1.93 63 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 18.22 +2.20 65 0 0 0
28AUG26 120.00 P 19.70 19.70 19.70 19.94 +2.33 65 1 11 +1
28AUG26 122.50 P 0.00 0.00 0.00 21.89 +2.62 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 23.62 +2.63 67 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 25.48 +3.11 67 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 27.38 +3.14 67 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 29.29 +3.39 68 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 31.26 +3.33 68 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 33.32 +3.36 69 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 35.38 +3.36 69 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 37.45 +3.64 69 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 39.63 +3.71 70 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 41.82 +3.92 71 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 44.01 +3.75 71 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 46.23 +3.71 72 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 48.53 +3.83 72 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 49.52 +2.65 65 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 53.08 +4.02 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.97 +0.34 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.40 +0.39 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.89 +0.45 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.46 +0.55 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.06 +0.58 63 0 1 0
29SEP26 85.00 P 4.24 4.24 4.24 4.64 +0.59 62 1 15 +1
29SEP26 87.50 P 0.00 0.00 0.00 5.36 +0.75 62 0 8 0
29SEP26 90.00 P 5.30 5.30 5.30 6.17 +0.85 62 1 2 +1
29SEP26 92.50 P 0.00 0.00 0.00 7.15 +1.08 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.03 +1.08 62 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.00 +1.16 61 0 14 0
29SEP26 100.00 P 9.70 9.70 9.61 10.08 +1.28 61 2 13 +2
29SEP26 102.50 P 11.00 11.00 11.00 11.31 +1.40 62 1 29 0
29SEP26 105.00 P 0.00 0.00 0.00 12.58 +1.64 62 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 13.96 +1.67 62 0 14 0
29SEP26 110.00 P 14.90 15.30 14.90 15.39 +1.83 63 2 21 +1
29SEP26 112.50 P 0.00 0.00 0.00 16.89 +1.80 63 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 18.47 +1.92 63 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 20.11 +2.05 64 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 21.80 +2.15 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 23.66 +2.36 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 25.61 +2.65 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.35 +2.58 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.24 +2.74 66 0 2 0
29SEP26 132.50 P 0.00 0.00 0.00 31.16 +3.26 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 33.07 +3.20 67 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 35.00 +3.20 67 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 37.06 +3.29 68 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 39.13 +3.45 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.20 +3.44 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 43.28 +3.49 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.45 +3.39 69 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 47.65 +3.52 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.86 +4.06 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.07 +4.08 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.30 +3.68 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.61 +3.85 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.92 +3.91 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.01 +3.79 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.71 +3.87 63 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.32 +5.23 71 0 0 0
30DEC26 72.50 P 3.60 3.60 3.60 3.91 +0.40 60 1 22 0
30DEC26 75.00 P 0.00 0.00 0.00 4.49 +0.37 60 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 5.36 +0.64 61 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 6.13 +0.72 61 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 6.90 +0.72 61 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.57 +0.62 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.49 +0.70 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.71 +0.97 61 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.43 +0.74 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.54 +0.89 60 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 12.65 +1.22 60 0 59 0
30DEC26 100.00 P 0.00 0.00 0.00 13.76 +1.22 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 15.04 +1.38 60 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 16.38 +1.46 60 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 17.93 +1.68 60 0 46 0
30DEC26 110.00 P 0.00 0.00 0.00 19.41 +1.76 61 0 17 0
30DEC26 112.50 P 0.00 0.00 0.00 20.95 +1.86 61 0 34 0
30DEC26 115.00 P 0.00 0.00 0.00 22.36 +1.77 60 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.06 +1.92 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 25.70 +2.14 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 27.47 +2.27 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.05 +2.17 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 30.85 +2.39 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.69 +2.46 62 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 34.56 +2.54 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.58 +2.71 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.93 +2.88 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.81 +2.96 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.80 +3.02 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.62 +1.89 61 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 45.57 +1.87 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.60 +2.95 61 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 49.64 +3.08 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.68 +1.78 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.73 +3.14 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.78 +3.15 61 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.89 +3.22 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.05 +3.33 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.21 +3.44 61 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.37 +3.48 61 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.54 +3.49 61 0 0 0
30MAR27 72.50 P 5.25 5.25 5.10 5.38 +0.62 58 4 13 +4
30MAR27 75.00 P 6.00 6.00 6.00 6.14 +0.76 58 1 6 +1
30MAR27 77.50 P 0.00 0.00 0.00 7.12 +0.95 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.94 +0.99 59 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 8.91 +1.17 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.88 +1.25 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.85 +1.25 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.92 +1.35 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.09 +1.55 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.92 +1.25 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.03 +1.53 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.32 +1.60 58 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 17.68 +1.71 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.08 +1.78 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.54 +1.89 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.05 +1.98 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.60 +2.05 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.20 +2.15 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.84 +2.22 59 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 28.52 +2.29 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.15 +2.27 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.99 +2.43 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 33.90 +2.50 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.68 +3.29 60 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 36.87 +2.74 59 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.63 +2.77 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 40.41 +2.80 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.21 +3.86 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 44.22 +3.11 59 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.13 +1.84 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.04 +3.14 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.96 +3.15 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 51.88 +3.16 59 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.92 +3.29 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.97 +3.42 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.02 +3.49 59 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.08 +3.50 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.14 +3.51 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.20 +3.52 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.28 +3.54 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.43 +3.63 59 0 0 0
TOTAL PUT 689 4,516 -1,413
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$ 121.80
28MAY26 60.00 C 0.00 0.00 0.00 61.80 -2.50 0 0 0 -378
28MAY26 62.50 C 0.00 0.00 0.00 59.30 -2.50 0 0 0 -100
28MAY26 65.00 C 0.00 0.00 0.00 56.80 -2.50 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 54.30 -2.50 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 51.80 -2.50 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 49.30 -2.51 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 46.80 -2.51 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 44.30 -2.51 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 41.80 -2.51 0 0 0 -22
28MAY26 82.50 C 0.00 0.00 0.00 39.30 -2.51 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.80 -2.51 0 0 0 -22
28MAY26 87.50 C 0.00 0.00 0.00 34.30 -2.51 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.80 -2.51 0 0 0 -22
28MAY26 92.50 C 0.00 0.00 0.00 29.30 -2.51 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.80 -2.51 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.30 -2.51 0 0 0 -110
28MAY26 100.00 C 20.27 21.70 20.27 21.80 -2.51 0 5 0 -1,088
28MAY26 102.50 C 0.00 0.00 0.00 19.30 -2.51 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 16.80 -2.51 0 0 0 -15
28MAY26 107.50 C 0.00 0.00 0.00 14.30 -2.51 0 0 0 -49
28MAY26 110.00 C 10.20 12.15 10.20 11.80 -2.70 0 66 0 -730
28MAY26 112.50 C 0.00 0.00 0.00 9.30 -2.51 0 0 0 -59
28MAY26 115.00 C 0.00 0.00 0.00 6.80 -2.51 0 0 0 -46
28MAY26 117.50 C 4.71 4.71 4.71 4.30 -2.52 0 4 0 -451
28MAY26 120.00 C 2.70 2.87 0.57 1.80 -2.60 0 1,334 0 -5,046
28MAY26 122.50 C 1.15 1.15 0.04 0.00 -2.23 0 3,667 1,988 -331
28MAY26 125.00 C 0.30 0.30 0.01 0.00 -0.85 0 1,089 5,172 +42
28MAY26 127.50 C 0.03 0.05 0.01 0.00 -0.23 0 160 3,667 -7
28MAY26 130.00 C 0.01 0.01 0.01 0.00 -0.04 0 245 9,144 -245
28MAY26 132.50 C 0.01 0.01 0.01 0.00 -0.01 0 25 5,727 -25
28MAY26 135.00 C 0.01 0.02 0.01 0.00 -0.01 0 106 6,872 -22
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,027 0
28MAY26 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 266 6,920 -46
28MAY26 142.50 C 0.03 0.03 0.02 0.00 -0.01 0 10 4,235 -3
28MAY26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 712 4,762 -11
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,499 0
28MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 24 9,348 -34
28MAY26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 2,362 -2
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,936 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,538 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,552 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 2 1,082 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,775 0
28MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,151 0
28MAY26 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 12 2,118 0
28MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
28MAY26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 462 0
28MAY26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
28MAY26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,008 0
28MAY26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,769 0
28MAY26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,558 0
28MAY26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29MAY26 102.50 C 0.00 0.00 0.00 19.60 -2.21 208 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 17.10 -2.21 184 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 14.60 -2.22 160 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 12.11 -2.39 138 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 9.59 -2.23 112 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 7.02 -2.57 81 0 0 0
29MAY26 117.50 C 3.13 5.30 3.13 4.53 -2.59 58 46 36 +36
29MAY26 120.00 C 1.80 3.00 1.38 2.35 -2.17 49 421 115 +55
29MAY26 122.50 C 1.65 1.65 0.49 0.89 -1.80 47 2,449 898 +833
29MAY26 125.00 C 0.61 0.66 0.16 0.22 -1.15 46 955 341 +49
29MAY26 127.50 C 0.13 0.15 0.08 0.04 -0.54 47 193 403 +26
29MAY26 130.00 C 0.09 0.09 0.02 0.01 -0.20 52 236 514 -46
29MAY26 132.50 C 0.04 0.04 0.03 0.01 -0.05 65 22 555 0
29MAY26 135.00 C 0.02 0.02 0.02 0.01 -0.01 78 702 2,057 0
29MAY26 137.50 C 0.01 0.01 0.01 0.01 0.00 90 44 465 +2
29MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 425 0
29MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 173 0
29MAY26 145.00 C 0.01 0.01 0.01 0.01 0.00 124 6 203 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 135 0 69 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 145 0 80 0
29MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 156 0 32 0
29MAY26 155.00 C 0.02 0.02 0.02 0.01 0.00 166 1 46 0
05JUN26 102.50 C 0.00 0.00 0.00 19.60 - 70 0 0 -
05JUN26 105.00 C 0.00 0.00 0.00 17.10 -2.27 62 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 14.60 -2.29 54 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 12.11 -2.39 46 0 30 0
05JUN26 112.50 C 0.00 0.00 0.00 9.63 -2.41 39 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 7.67 -2.07 44 0 0 0
05JUN26 117.50 C 4.23 4.23 4.23 5.66 -2.16 42 1 1 +1
05JUN26 120.00 C 3.88 4.17 3.00 3.96 -1.61 41 145 112 +82
05JUN26 122.50 C 2.86 3.03 1.93 2.61 -1.51 40 1,490 925 +924
05JUN26 125.00 C 2.07 2.10 1.22 1.62 -1.13 40 1,861 910 +746
05JUN26 127.50 C 1.12 1.15 0.75 0.94 -0.81 39 1,215 1,274 +1,093
05JUN26 130.00 C 0.73 0.77 0.46 0.51 -0.63 39 1,872 2,057 +1,671
05JUN26 132.50 C 0.42 0.50 0.33 0.26 -0.40 39 63 717 +27
05JUN26 135.00 C 0.32 0.32 0.21 0.12 -0.24 39 331 462 +251
05JUN26 137.50 C 0.17 0.17 0.15 0.06 -0.13 40 34 118 +30
05JUN26 140.00 C 0.15 0.15 0.10 0.03 -0.06 40 163 283 +117
05JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 36 0
05JUN26 145.00 C 0.06 0.06 0.06 0.01 -0.01 43 54 154 +40
05JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 62.11 -2.25 137 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 59.72 -2.14 136 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 57.24 -2.12 130 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.60 -2.27 115 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.86 -2.51 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.80 -2.07 112 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 47.13 -2.24 99 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.37 -2.51 0 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 42.26 -2.12 92 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 39.37 -2.51 0 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 36.88 -2.50 49 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 34.90 -1.99 80 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 32.16 -2.27 67 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 29.67 -2.22 62 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 26.89 -2.51 36 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 24.41 -2.57 38 0 642 0
29JUN26 100.00 C 21.00 21.00 21.00 21.94 -2.41 37 2 2,802 +2
29JUN26 102.50 C 0.00 0.00 0.00 19.60 -2.37 41 0 42 0
29JUN26 105.00 C 17.98 17.98 17.98 17.14 -2.42 37 1 328 0
29JUN26 107.50 C 0.00 0.00 0.00 14.87 -2.34 37 0 3,420 0
29JUN26 110.00 C 12.66 13.00 11.72 13.09 -1.87 41 31 302 +1
29JUN26 112.50 C 10.25 10.70 10.25 11.01 -1.83 40 11 675 +11
29JUN26 115.00 C 8.50 8.50 8.50 9.17 -1.62 39 1,520 4,019 +32
29JUN26 117.50 C 6.66 7.47 6.66 7.51 -1.41 38 32 1,332 -1
29JUN26 120.00 C 6.35 6.40 5.15 5.97 -1.43 37 333 8,960 +276
29JUN26 122.50 C 4.95 5.01 4.06 4.83 -1.19 38 282 2,538 +16
29JUN26 125.00 C 3.71 4.20 3.20 3.75 -1.11 37 1,237 5,845 -542
29JUN26 127.50 C 3.09 3.45 2.53 2.94 -0.99 37 547 3,990 +340
29JUN26 130.00 C 2.46 2.60 2.02 2.27 -0.86 38 597 9,766 +7
29JUN26 132.50 C 1.91 2.02 1.57 1.70 -0.71 38 506 8,083 +200
29JUN26 135.00 C 1.60 1.69 1.25 1.25 -0.58 37 420 11,634 -88
29JUN26 137.50 C 1.29 1.32 1.00 0.92 -0.46 37 589 6,682 -12
29JUN26 140.00 C 1.05 1.10 0.79 0.67 -0.35 37 832 11,493 +92
29JUN26 142.50 C 0.73 0.91 0.65 0.47 -0.28 37 3,248 11,979 +3,186
29JUN26 145.00 C 0.54 0.66 0.52 0.33 -0.21 37 236 9,862 +18
29JUN26 147.50 C 0.55 0.55 0.44 0.22 -0.16 37 64 5,751 -28
29JUN26 150.00 C 0.40 0.46 0.36 0.16 -0.11 37 258 20,501 -48
29JUN26 152.50 C 0.34 0.37 0.33 0.11 -0.08 37 38 2,619 0
29JUN26 155.00 C 0.29 0.29 0.27 0.07 -0.06 37 241 3,896 +40
29JUN26 157.50 C 0.24 0.28 0.24 0.05 -0.04 38 8 2,208 +1
29JUN26 160.00 C 0.24 0.24 0.20 0.03 -0.03 37 1,303 13,893 +1,150
29JUN26 162.50 C 0.20 0.20 0.20 0.02 -0.02 37 51 4,347 -49
29JUN26 165.00 C 0.17 0.18 0.17 0.01 -0.02 36 35 9,303 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 3,787 0
29JUN26 170.00 C 0.10 0.12 0.10 0.01 0.00 40 11 7,533 -11
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 1,500 5,086 +1,473
29JUN26 175.00 C 0.10 0.12 0.08 0.01 0.00 43 62 15,837 +13
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 831 0
29JUN26 180.00 C 0.11 0.11 0.07 0.01 0.00 46 17 7,707 -10
29JUN26 182.50 C 0.10 0.10 0.07 0.01 0.00 47 32 1,293 +28
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,377 0
29JUN26 190.00 C 0.07 0.07 0.07 0.01 0.00 51 1,004 8,899 +996
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 867 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 654 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,550 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,345 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,388 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 806 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 674 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,086 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 883 0
29JUN26 245.00 C 0.01 0.01 0.01 0.01 0.00 77 20 1,011 0
29JUN26 250.00 C 0.01 0.01 0.01 0.01 0.00 78 2 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 95 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 96 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 62.70 -1.66 120 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 60.20 -1.66 114 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 57.24 -2.12 96 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 54.60 -2.27 86 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 52.73 -1.64 97 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 50.21 -1.66 92 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 47.70 -1.67 86 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 44.51 -2.37 64 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 42.70 -1.68 77 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 40.25 -1.63 73 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.77 -1.61 69 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.90 -1.99 58 0 0 0
30JUL26 90.00 C 32.98 32.98 32.98 32.32 -2.11 53 30 60 +30
30JUL26 92.50 C 30.53 30.53 30.53 29.97 -1.92 51 30 60 +30
30JUL26 95.00 C 28.20 28.20 28.13 27.38 -2.03 46 90 150 +90
30JUL26 97.50 C 25.88 25.88 25.80 25.35 -1.71 48 60 120 +60
30JUL26 100.00 C 0.00 0.00 0.00 22.41 -2.36 39 0 61 0
30JUL26 102.50 C 0.00 0.00 0.00 20.23 -2.32 39 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 18.03 -2.27 37 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 16.06 -2.20 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.21 -2.13 37 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 12.52 -2.00 37 0 3 0
30JUL26 115.00 C 10.23 10.23 10.13 11.29 -1.55 39 702 1,232 +702
30JUL26 117.50 C 9.09 9.09 8.79 9.79 -1.33 39 60 90 +60
30JUL26 120.00 C 7.85 8.48 7.58 8.46 -1.33 39 1,321 3,174 +1,222
30JUL26 122.50 C 7.00 7.50 6.76 7.22 -1.29 38 487 1,207 +195
30JUL26 125.00 C 6.49 6.49 5.65 6.17 -1.26 38 143 5,180 +45
30JUL26 127.50 C 5.10 5.66 5.10 5.23 -1.15 38 302 2,605 +64
30JUL26 130.00 C 4.50 4.95 4.04 4.41 -1.08 38 219 4,254 -86
30JUL26 132.50 C 3.94 4.11 3.57 3.66 -1.07 38 96 2,129 +2
30JUL26 135.00 C 3.16 3.65 2.97 3.06 -0.94 38 141 6,107 +18
30JUL26 137.50 C 2.63 2.95 2.52 2.51 -0.86 38 883 3,310 +566
30JUL26 140.00 C 2.35 2.68 2.15 2.07 -0.72 38 355 7,516 +74
30JUL26 142.50 C 1.84 2.15 1.82 1.69 -0.65 38 156 1,617 +147
30JUL26 145.00 C 1.70 1.84 1.60 1.37 -0.54 38 167 2,714 -22
30JUL26 147.50 C 1.37 1.62 1.37 1.11 -0.48 38 34 1,716 +1
30JUL26 150.00 C 1.40 1.40 1.15 0.88 -0.40 38 3,137 6,581 -874
30JUL26 152.50 C 1.20 1.20 1.00 0.71 -0.35 38 95 1,475 -4
30JUL26 155.00 C 0.95 0.99 0.85 0.56 -0.29 38 63 2,405 +40
30JUL26 157.50 C 0.00 0.00 0.00 0.45 -0.24 38 0 1,308 0
30JUL26 160.00 C 0.78 0.78 0.68 0.35 -0.20 38 44 4,037 +16
30JUL26 162.50 C 0.00 0.00 0.00 0.28 -0.17 38 40 973 0
30JUL26 165.00 C 0.59 0.61 0.49 0.21 -0.14 37 122 2,010 +19
30JUL26 167.50 C 0.45 0.47 0.45 0.17 -0.11 38 161 3,110 +29
30JUL26 170.00 C 0.41 0.46 0.39 0.13 -0.09 38 272 641 +170
30JUL26 172.50 C 0.00 0.00 0.00 0.10 -0.08 38 0 226 0
30JUL26 175.00 C 0.36 0.37 0.36 0.08 -0.06 38 32 1,449 0
30JUL26 177.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 282 0
30JUL26 180.00 C 0.30 0.30 0.30 0.05 -0.04 38 20 560 0
30JUL26 182.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 159 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 81 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 578 0
28AUG26 60.00 C 0.00 0.00 0.00 62.73 -1.63 100 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 60.20 -1.66 94 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 57.24 -2.12 79 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 55.24 -1.63 85 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 52.74 -1.63 80 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 50.21 -1.66 75 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 47.70 -1.67 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 44.91 -1.97 62 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 42.70 -1.75 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 40.25 -1.79 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 37.77 -1.87 56 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 35.16 -2.11 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 32.32 -2.60 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.14 -2.49 44 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.90 -2.49 43 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.68 -2.51 42 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 23.59 -2.44 41 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 21.47 -2.53 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.64 -2.00 40 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 17.86 -1.95 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.20 -1.84 40 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 14.64 -1.75 40 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 13.41 -1.38 41 0 1 0
28AUG26 117.50 C 11.07 11.07 11.07 12.01 -1.18 41 1 1 +1
28AUG26 120.00 C 10.43 10.43 9.87 10.70 -1.28 41 21 105 +21
28AUG26 122.50 C 8.83 8.83 8.83 9.59 -1.15 41 1 281 +1
28AUG26 125.00 C 7.85 7.85 7.85 8.56 -1.06 41 4 207 +4
28AUG26 127.50 C 7.59 7.59 6.88 7.62 -0.98 41 8 1,069 +7
28AUG26 130.00 C 6.71 6.71 6.10 6.71 -0.97 41 20 1,878 -8
28AUG26 132.50 C 5.40 6.09 5.40 5.91 -0.95 41 7 2,542 +1
28AUG26 135.00 C 5.22 5.38 4.84 5.18 -0.92 41 54 1,338 -17
28AUG26 137.50 C 4.37 4.80 4.24 4.52 -0.85 41 182 248 +118
28AUG26 140.00 C 4.10 4.29 3.77 3.95 -0.73 41 356 969 +268
28AUG26 142.50 C 3.64 3.75 3.41 3.40 -0.72 41 328 702 +314
28AUG26 145.00 C 3.21 3.38 3.07 2.98 -0.57 41 566 1,203 +404
28AUG26 147.50 C 2.83 2.99 2.73 2.56 -0.56 41 73 1,143 +73
28AUG26 150.00 C 2.56 2.82 2.34 2.22 -0.48 41 353 4,879 +314
28AUG26 152.50 C 2.26 2.50 2.08 1.91 -0.42 41 225 2,442 +205
28AUG26 155.00 C 2.03 2.03 1.95 1.62 -0.41 41 1,526 2,534 +1,309
28AUG26 157.50 C 1.78 1.78 1.64 1.41 -0.31 41 20 382 -9
28AUG26 160.00 C 1.60 1.60 1.59 1.19 -0.31 40 13 1,474 0
28AUG26 162.50 C 1.28 1.28 1.28 1.02 -0.26 40 1 958 0
28AUG26 165.00 C 0.00 0.00 0.00 0.87 -0.22 40 0 1,426 0
28AUG26 167.50 C 1.05 1.08 1.05 0.72 -0.22 40 45 290 -25
28AUG26 170.00 C 1.02 1.02 1.02 0.63 -0.16 40 6 215 +6
28AUG26 172.50 C 0.87 0.87 0.87 0.53 -0.15 40 25 283 0
28AUG26 175.00 C 0.82 0.82 0.82 0.44 -0.14 40 4 546 0
28AUG26 177.50 C 0.00 0.00 0.00 0.38 -0.10 40 0 358 0
28AUG26 180.00 C 0.00 0.00 0.00 0.32 -0.09 40 0 504 0
28AUG26 182.50 C 0.62 0.62 0.62 0.26 -0.09 40 5 291 +5
28AUG26 185.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 66 0
28AUG26 187.50 C 0.00 0.00 0.00 0.19 -0.06 40 0 87 0
28AUG26 190.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 155 0
28AUG26 192.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 10 0
28AUG26 195.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 118 0
28AUG26 197.50 C 0.00 0.00 0.00 0.09 -0.04 40 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 251 0
29SEP26 60.00 C 0.00 0.00 0.00 62.73 -1.63 85 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.20 -1.66 80 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.24 -2.12 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.24 -1.63 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.74 -1.64 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.21 -1.91 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.02 -1.66 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.59 -1.75 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.22 -1.68 58 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 40.30 -2.31 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.34 -1.92 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.99 -1.97 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.01 -2.69 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.84 -2.63 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 28.81 -2.51 42 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 26.79 -2.43 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 24.83 -2.43 42 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 22.94 -2.09 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.04 -1.89 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 19.29 -1.86 40 0 1 0
29SEP26 110.00 C 17.02 17.02 17.02 17.66 -1.85 40 1 90 -1
29SEP26 112.50 C 0.00 0.00 0.00 16.46 -1.44 41 0 52 0
29SEP26 115.00 C 15.46 15.46 15.46 15.05 -1.32 41 2 221 +2
29SEP26 117.50 C 0.00 0.00 0.00 13.75 -1.41 41 0 170 0
29SEP26 120.00 C 12.30 12.30 11.50 12.50 -1.22 41 100 2,340 +50
29SEP26 122.50 C 10.63 11.50 10.51 11.38 -1.15 41 507 2,710 +500
29SEP26 125.00 C 10.22 10.30 9.42 10.32 -1.09 41 9 4,094 +2
29SEP26 127.50 C 0.00 0.00 0.00 9.32 -1.00 41 0 2,019 0
29SEP26 130.00 C 8.00 8.45 7.75 8.42 -0.97 41 25 8,402 +6
29SEP26 132.50 C 7.18 7.76 6.96 7.53 -1.02 41 17 1,438 0
29SEP26 135.00 C 6.54 7.19 6.34 6.79 -0.98 41 35 5,815 +3
29SEP26 137.50 C 5.77 6.50 5.69 6.07 -0.94 41 14 1,839 +2
29SEP26 140.00 C 5.63 5.90 5.16 5.41 -0.89 41 54 7,971 +16
29SEP26 142.50 C 0.00 0.00 0.00 4.85 -0.76 41 0 3,684 0
29SEP26 145.00 C 4.60 4.80 4.26 4.30 -0.75 41 142 13,375 +44
29SEP26 147.50 C 4.09 4.38 3.96 3.83 -0.67 41 286 2,959 +26
29SEP26 150.00 C 3.59 3.97 3.59 3.41 -0.59 41 134 8,357 0
29SEP26 152.50 C 3.14 3.59 3.14 3.00 -0.58 41 143 2,282 +105
29SEP26 155.00 C 2.95 3.15 2.95 2.67 -0.50 41 24 8,885 +24
29SEP26 157.50 C 2.65 2.65 2.65 2.37 -0.44 41 3 1,440 -3
29SEP26 160.00 C 2.40 2.45 2.33 2.06 -0.45 40 16 8,634 +10
29SEP26 162.50 C 2.37 2.37 2.37 1.83 -0.37 40 9 840 0
29SEP26 165.00 C 2.08 2.08 2.08 1.62 -0.32 40 3 6,005 -1
29SEP26 167.50 C 1.77 1.77 1.77 1.41 -0.32 40 1 3,979 +1
29SEP26 170.00 C 1.68 1.81 1.68 1.24 -0.28 40 29 6,143 +22
29SEP26 172.50 C 0.00 0.00 0.00 1.10 -0.23 40 0 5,157 0
29SEP26 175.00 C 1.43 1.49 1.43 0.95 -0.23 40 7 11,217 +5
29SEP26 177.50 C 1.40 1.40 1.40 0.83 -0.21 40 1 6,212 0
29SEP26 180.00 C 1.18 1.18 1.18 0.74 -0.15 40 30 5,222 0
29SEP26 182.50 C 1.10 1.10 1.10 0.64 -0.16 40 30 755 0
29SEP26 185.00 C 1.05 1.05 1.01 0.55 -0.15 40 60 1,983 +30
29SEP26 187.50 C 0.00 0.00 0.00 0.49 -0.12 40 0 689 0
29SEP26 190.00 C 0.87 0.87 0.87 0.43 -0.10 40 5 866 0
29SEP26 192.50 C 0.00 0.00 0.00 0.37 -0.10 40 0 309 0
29SEP26 195.00 C 0.76 0.76 0.76 0.32 -0.09 40 5 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.28 -0.07 40 0 499 0
29SEP26 200.00 C 0.70 0.70 0.70 0.24 -0.07 40 30 7,544 -30
29SEP26 205.00 C 0.54 0.62 0.54 0.18 -0.06 40 4 210 +3
29SEP26 210.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 412 0
29SEP26 215.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 360 0
29SEP26 220.00 C 0.42 0.42 0.40 0.08 -0.02 40 16 4,070 +2
29SEP26 225.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 924 0
29SEP26 230.00 C 0.32 0.32 0.32 0.05 -0.01 41 45 407 +38
29SEP26 235.00 C 0.31 0.31 0.31 0.03 -0.02 40 1 1,117 +1
29SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 191 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29SEP26 280.00 C 0.16 0.16 0.16 0.01 0.00 45 66 286 -1
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 62.89 -2.13 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 60.20 -2.35 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.66 -1.43 63 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 55.37 -2.52 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.05 -2.54 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.91 -2.36 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.10 -1.90 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.77 -1.95 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.52 -1.73 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 42.28 -1.83 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 39.69 -2.09 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 38.01 -1.78 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 35.99 -1.73 46 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 33.57 -2.19 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.07 -1.69 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 29.46 -2.45 41 0 0 0
30DEC26 100.00 C 27.50 31.42 27.50 28.41 -1.64 43 18 57 +17
30DEC26 102.50 C 0.00 0.00 0.00 26.11 -2.20 41 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 25.01 -1.60 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 23.53 -1.48 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.79 -1.64 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 19.49 -2.35 39 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.72 -1.70 40 0 318 0
30DEC26 117.50 C 19.15 19.15 17.85 17.85 -1.30 41 7 930 +1
30DEC26 120.00 C 16.00 16.00 16.00 16.76 -1.70 42 2 220 0
30DEC26 122.50 C 15.02 15.02 15.02 15.64 -1.18 42 2 152 +2
30DEC26 125.00 C 13.95 14.38 13.95 14.58 -1.13 42 2 788 0
30DEC26 127.50 C 13.00 13.00 12.80 13.52 -1.13 41 4 1,245 0
30DEC26 130.00 C 12.95 12.95 11.90 12.57 -1.13 41 13 8,944 -4
30DEC26 132.50 C 11.61 11.90 11.50 11.71 -1.09 41 41 5,020 +11
30DEC26 135.00 C 10.90 11.45 10.55 10.84 -1.11 41 47 2,050 +36
30DEC26 137.50 C 0.00 0.00 0.00 10.01 -1.16 41 0 817 0
30DEC26 140.00 C 10.00 10.00 8.98 9.32 -1.10 41 18 4,392 +12
30DEC26 142.50 C 9.07 9.07 9.07 8.63 -1.10 41 20 1,117 0
30DEC26 145.00 C 8.63 8.63 7.81 7.95 -1.09 41 256 8,667 +13
30DEC26 147.50 C 7.91 7.91 7.80 7.36 -0.99 41 22 1,736 +13
30DEC26 150.00 C 7.75 7.75 6.75 6.83 -0.89 41 180 7,246 +164
30DEC26 152.50 C 6.85 6.85 6.85 6.30 -0.89 41 2 211 0
30DEC26 155.00 C 6.11 6.11 5.87 5.77 -0.89 41 10 3,143 0
30DEC26 157.50 C 5.58 5.95 5.54 5.35 -0.78 41 66 587 +6
30DEC26 160.00 C 5.38 5.75 5.19 4.95 -0.72 41 79 5,029 -70
30DEC26 162.50 C 5.03 5.03 4.84 4.56 -0.71 41 15 399 -7
30DEC26 165.00 C 4.85 4.85 4.52 4.16 -0.71 41 26 9,925 -24
30DEC26 167.50 C 0.00 0.00 0.00 3.85 -0.63 41 0 1,558 0
30DEC26 170.00 C 4.11 4.11 3.89 3.56 -0.55 41 9 21,105 +5
30DEC26 172.50 C 3.90 3.90 3.90 3.28 -0.55 41 2 1,226 0
30DEC26 175.00 C 3.45 3.45 3.45 2.99 -0.55 41 11 745 0
30DEC26 177.50 C 0.00 0.00 0.00 2.75 -0.50 41 0 760 0
30DEC26 180.00 C 3.18 3.18 3.00 2.54 -0.43 41 117 3,325 -65
30DEC26 182.50 C 0.00 0.00 0.00 2.34 -0.41 41 0 914 0
30DEC26 185.00 C 2.65 2.65 2.65 2.14 -0.41 41 7 657 0
30DEC26 187.50 C 0.00 0.00 0.00 1.88 -0.47 40 0 146 0
30DEC26 190.00 C 2.50 2.50 2.33 1.80 -0.35 41 6 821 -5
30DEC26 192.50 C 0.00 0.00 0.00 1.62 -0.34 40 0 217 0
30DEC26 195.00 C 0.00 0.00 0.00 1.53 -0.30 41 0 590 0
30DEC26 197.50 C 0.00 0.00 0.00 1.35 -0.34 40 0 360 0
30DEC26 200.00 C 1.90 2.06 1.84 1.26 -0.29 41 26 715 -25
30DEC26 205.00 C 1.70 1.70 1.70 1.05 -0.24 40 1 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 0.88 -0.23 40 0 313 0
30DEC26 215.00 C 1.37 1.37 1.37 0.75 -0.18 41 30 329 0
30DEC26 220.00 C 0.00 0.00 0.00 0.64 -0.14 41 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 0.53 -0.14 41 0 342 0
30DEC26 230.00 C 0.99 0.99 0.99 0.45 -0.11 41 30 367 -30
30DEC26 235.00 C 0.90 0.90 0.90 0.38 -0.09 41 30 204 -30
30DEC26 240.00 C 0.83 0.83 0.83 0.31 -0.09 41 30 297 +30
30DEC26 245.00 C 0.74 0.74 0.74 0.26 -0.07 41 60 91 +30
30DEC26 250.00 C 0.69 0.69 0.69 0.22 -0.06 41 60 206 +32
30DEC26 255.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 225 0
30DEC26 270.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 139 0
30DEC26 300.00 C 0.40 0.40 0.40 0.04 -0.01 41 190 2,250 +190
30MAR27 60.00 C 0.00 0.00 0.00 63.64 -2.20 56 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 61.82 -1.70 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.01 -2.21 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 56.79 -2.15 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.81 -1.81 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.30 -2.12 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.32 -1.93 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 47.97 -2.12 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.02 -1.92 47 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 43.92 -1.92 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 41.92 -1.94 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.95 -1.90 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.99 -1.94 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.32 -2.72 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.92 -2.25 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.45 -1.99 42 0 0 0
30MAR27 100.00 C 29.70 31.15 29.70 31.04 -1.67 43 9 67 +9
30MAR27 102.50 C 29.00 29.00 29.00 29.42 -1.63 43 1 97 0
30MAR27 105.00 C 0.00 0.00 0.00 27.87 -1.61 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 26.28 -1.67 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.01 -1.47 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 23.48 -1.53 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 22.27 -1.47 42 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 21.15 -1.33 42 0 21 0
30MAR27 120.00 C 20.00 20.00 18.88 19.92 -1.61 42 28 2,477 +1
30MAR27 122.50 C 18.00 19.50 18.00 18.82 -1.48 41 10 167 +7
30MAR27 125.00 C 0.00 0.00 0.00 17.79 -1.42 41 0 1,710 0
30MAR27 127.50 C 0.00 0.00 0.00 16.76 -1.22 41 0 3,313 0
30MAR27 130.00 C 15.55 15.91 14.77 15.73 -1.37 41 3,762 6,056 +3,716
30MAR27 132.50 C 14.99 14.99 14.99 14.88 -1.19 41 1 961 +1
30MAR27 135.00 C 0.00 0.00 0.00 14.03 -1.21 41 0 953 0
30MAR27 137.50 C 13.77 13.77 13.77 13.19 -1.21 41 1 382 0
30MAR27 140.00 C 12.52 13.33 12.00 12.35 -1.21 41 16 2,606 +10
30MAR27 142.50 C 12.34 12.34 12.34 11.67 -1.05 41 3 266 0
30MAR27 145.00 C 10.83 10.83 10.83 11.00 -1.01 41 3 80 0
30MAR27 147.50 C 0.00 0.00 0.00 10.33 -1.01 41 0 177 0
30MAR27 150.00 C 9.96 10.30 9.73 9.66 -1.01 41 17 256 +3
30MAR27 152.50 C 0.00 0.00 0.00 9.08 -0.92 41 0 261 0
30MAR27 155.00 C 8.79 8.79 8.79 8.57 -0.82 41 5 2,570 0
30MAR27 157.50 C 8.48 8.48 8.48 8.06 -0.81 41 1 391 -1
30MAR27 160.00 C 7.73 8.46 7.73 7.54 -0.82 41 5 1,502 0
30MAR27 162.50 C 7.41 7.80 7.41 7.03 -0.82 41 18 590 +6
30MAR27 165.00 C 6.97 6.97 6.97 6.63 -0.70 41 4 1,866 +4
30MAR27 167.50 C 6.64 7.05 6.64 6.25 -0.64 41 17 43 -4
30MAR27 170.00 C 6.22 6.78 6.22 5.87 -0.64 41 9 107 +8
30MAR27 172.50 C 0.00 0.00 0.00 5.49 -0.64 41 0 79 0
30MAR27 175.00 C 0.00 0.00 0.00 5.10 -0.64 41 0 259 0
30MAR27 177.50 C 5.49 5.49 5.35 4.81 -0.55 41 66 188 +66
30MAR27 180.00 C 5.25 5.25 5.08 4.53 -0.49 41 66 137 +1
30MAR27 182.50 C 4.83 4.86 4.83 4.26 -0.49 41 76 146 +71
30MAR27 185.00 C 4.80 4.80 4.80 3.98 -0.49 41 4 161 0
30MAR27 187.50 C 4.32 4.32 4.32 3.70 -0.49 41 65 173 +54
30MAR27 190.00 C 4.22 4.22 4.10 3.46 -0.46 41 5 173 +2
30MAR27 192.50 C 3.90 4.19 3.90 3.27 -0.37 41 61 237 +59
30MAR27 195.00 C 3.93 3.93 3.74 3.08 -0.36 41 4 1,008 +4
TOTAL CALL 55,761 757,519 +14,969
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,051 0
28MAY26 87.50 P 0.02 0.02 0.02 0.00 -0.01 0 9 1,868 -9
28MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 652 0
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
28MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,379 0
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 902 0
28MAY26 105.00 P 0.02 0.02 0.02 0.00 -0.01 0 2 1,555 0
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,029 0
28MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,136 0
28MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,519 0
28MAY26 115.00 P 0.02 0.02 0.01 0.00 -0.01 0 217 7,864 +184
28MAY26 117.50 P 0.05 0.08 0.01 0.00 -0.01 0 88 4,856 -17
28MAY26 120.00 P 0.15 0.52 0.01 0.00 -0.10 0 3,306 10,449 -1,704
28MAY26 122.50 P 0.65 2.55 0.20 0.70 +0.20 0 2,199 8 -4,799
28MAY26 125.00 P 2.88 4.80 2.00 3.20 +1.58 0 1,741 0 -5,597
28MAY26 127.50 P 4.40 7.40 4.40 5.70 +2.18 0 2,536 0 -5,990
28MAY26 130.00 P 7.80 10.00 7.00 8.20 +2.30 0 576 0 -7,919
28MAY26 132.50 P 10.50 12.00 9.50 10.70 +2.31 0 552 2 -5,758
28MAY26 135.00 P 12.20 14.49 12.20 13.20 +2.19 0 282 0 -5,291
28MAY26 137.50 P 15.00 17.20 15.00 15.70 +2.24 0 318 0 -2,783
28MAY26 140.00 P 18.50 19.70 18.06 18.20 +2.30 0 30 0 -581
28MAY26 142.50 P 21.40 21.40 19.90 20.70 +2.21 0 42 0 -1,045
28MAY26 145.00 P 24.60 24.76 23.30 23.20 +1.93 0 6 0 -417
28MAY26 147.50 P 26.55 26.55 26.55 25.70 +2.21 0 3 0 -97
28MAY26 150.00 P 0.00 0.00 0.00 28.20 +2.20 0 0 0 -285
28MAY26 152.50 P 0.00 0.00 0.00 30.70 +2.20 0 0 0 -206
28MAY26 155.00 P 0.00 0.00 0.00 33.20 +2.21 0 0 0 -258
28MAY26 157.50 P 0.00 0.00 0.00 35.70 +2.17 0 0 0 -206
28MAY26 160.00 P 37.55 37.55 37.55 38.20 +2.23 0 1 0 -255
28MAY26 162.50 P 0.00 0.00 0.00 40.70 +2.23 0 0 0 -30
28MAY26 165.00 P 0.00 0.00 0.00 43.20 +2.20 0 0 0 -30
28MAY26 167.50 P 0.00 0.00 0.00 45.70 +2.20 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.20 +2.20 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 50.70 +2.21 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 53.20 +2.21 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.70 +2.21 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 58.20 +2.21 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 60.70 +2.21 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 63.20 +2.21 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 65.70 +2.21 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 68.20 +2.21 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 70.70 +2.16 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 73.20 +2.21 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 75.70 +2.21 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 78.20 +2.26 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 83.20 +2.21 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 88.20 +2.21 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 93.20 +2.21 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 98.20 +2.21 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 103.20 +2.28 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 108.20 +2.21 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 113.20 +2.21 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 118.20 +2.21 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 123.20 +2.21 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 128.20 +2.21 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY26 110.00 P 0.05 0.05 0.05 0.01 0.00 78 4 106 0
29MAY26 112.50 P 0.05 0.05 0.05 0.01 0.00 63 12 54 +12
29MAY26 115.00 P 0.10 0.11 0.10 0.01 -0.01 47 22 113 +21
29MAY26 117.50 P 0.19 0.38 0.10 0.09 -0.01 46 172 358 +121
29MAY26 120.00 P 0.61 1.20 0.33 0.49 +0.14 46 2,191 917 -289
29MAY26 122.50 P 1.55 2.70 1.00 1.51 +0.58 44 721 564 +104
29MAY26 125.00 P 3.10 4.62 2.80 3.31 +1.16 38 190 594 +18
29MAY26 127.50 P 6.70 6.83 5.45 5.73 +1.83 46 415 1,065 +395
29MAY26 130.00 P 8.00 9.52 7.90 8.25 +2.18 67 34 376 -7
29MAY26 132.50 P 0.00 0.00 0.00 10.70 +2.31 0 0 217 0
29MAY26 135.00 P 13.00 13.00 13.00 13.20 +2.17 0 3 95 0
29MAY26 137.50 P 0.00 0.00 0.00 15.70 +2.19 0 0 30 -90
29MAY26 140.00 P 0.00 0.00 0.00 18.20 +2.19 0 0 1 0
29MAY26 142.50 P 0.00 0.00 0.00 20.70 +2.20 0 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 23.20 +1.93 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 25.70 +2.21 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 28.20 +2.20 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 30.70 +2.20 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 33.20 +2.21 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
05JUN26 105.00 P 0.12 0.13 0.09 0.02 +0.01 42 57 80 +57
05JUN26 107.50 P 0.15 0.21 0.15 0.04 +0.01 39 16 80 +16
05JUN26 110.00 P 0.26 0.32 0.23 0.11 +0.04 39 183 292 +161
05JUN26 112.50 P 0.32 0.57 0.32 0.27 +0.10 39 480 486 +476
05JUN26 115.00 P 0.68 1.01 0.52 0.59 +0.21 39 402 304 +169
05JUN26 117.50 P 1.09 1.73 0.99 1.13 +0.37 39 894 792 +520
05JUN26 120.00 P 1.57 2.80 1.57 1.92 +0.58 38 990 879 +85
05JUN26 122.50 P 3.20 4.29 2.88 3.08 +0.83 38 296 536 +25
05JUN26 125.00 P 4.77 5.73 4.20 4.57 +1.11 37 193 424 +7
05JUN26 127.50 P 6.82 6.82 5.82 6.42 +1.35 36 76 73 +44
05JUN26 130.00 P 8.00 10.00 8.00 8.40 +1.46 32 68 95 +68
05JUN26 132.50 P 12.15 12.24 10.80 10.90 +1.96 39 99 117 +98
05JUN26 135.00 P 14.59 14.59 13.24 13.27 +1.97 39 32 38 -28
05JUN26 137.50 P 15.56 15.56 15.56 15.72 +2.21 39 6 7 +6
05JUN26 140.00 P 18.02 18.37 18.02 18.20 +2.19 0 37 30 0
05JUN26 142.50 P 20.50 20.50 20.50 20.70 +2.20 0 1 5 +1
05JUN26 145.00 P 0.00 0.00 0.00 23.20 +1.93 0 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 25.70 +2.21 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 28.20 +2.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 747 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 468 0
29JUN26 80.00 P 0.06 0.06 0.06 0.01 0.00 49 1 6,815 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3,444 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7,475 0
29JUN26 87.50 P 0.11 0.11 0.10 0.01 0.00 39 20 2,676 +15
29JUN26 90.00 P 0.10 0.16 0.10 0.02 +0.01 39 37 5,000 +10
29JUN26 92.50 P 0.20 0.21 0.20 0.03 +0.01 37 50 1,296 +48
29JUN26 95.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 5,358 0
29JUN26 97.50 P 0.33 0.38 0.32 0.12 +0.04 37 99 2,441 +72
29JUN26 100.00 P 0.40 0.50 0.38 0.22 +0.07 37 139 7,982 +13
29JUN26 102.50 P 0.52 0.68 0.52 0.38 +0.12 37 127 2,417 -53
29JUN26 105.00 P 0.76 0.92 0.70 0.62 +0.19 37 913 6,025 +331
29JUN26 107.50 P 0.94 1.27 0.94 0.96 +0.27 38 2,315 6,742 +1,625
29JUN26 110.00 P 1.30 1.78 1.30 1.43 +0.38 38 516 8,477 -65
29JUN26 112.50 P 1.90 2.45 1.80 1.93 +0.39 37 395 8,160 -69
29JUN26 115.00 P 2.50 3.30 2.42 2.68 +0.52 36 3,645 12,531 +1,832
29JUN26 117.50 P 2.96 4.38 2.96 3.65 +0.75 37 1,718 8,833 +812
29JUN26 120.00 P 4.39 5.69 4.37 4.71 +0.81 36 1,364 18,885 -7
29JUN26 122.50 P 5.78 7.15 5.58 6.08 +0.99 36 678 8,247 +157
29JUN26 125.00 P 7.00 8.80 7.00 7.50 +1.10 36 1,809 22,561 +1,595
29JUN26 127.50 P 8.20 10.40 8.20 9.18 +1.10 36 1,496 10,603 +551
29JUN26 130.00 P 10.70 12.39 10.50 11.10 +1.40 36 1,283 16,173 -825
29JUN26 132.50 P 14.12 14.19 12.85 12.80 +1.32 34 22 10,127 +18
29JUN26 135.00 P 15.00 16.60 14.50 15.30 +1.71 38 423 14,475 +125
29JUN26 137.50 P 17.63 18.83 17.10 17.48 +1.71 38 40 4,352 +18
29JUN26 140.00 P 20.60 21.00 19.40 19.80 +1.90 39 16 7,631 +8
29JUN26 142.50 P 23.34 23.34 21.67 21.87 +2.12 35 4,019 8,684 -1,444
29JUN26 145.00 P 26.50 26.50 24.20 24.43 +2.66 39 6 13,451 -4
29JUN26 147.50 P 27.60 27.60 27.60 26.76 +2.08 37 20 3,234 0
29JUN26 150.00 P 30.00 31.50 30.00 28.97 +1.97 0 5 13,836 0
29JUN26 152.50 P 0.00 0.00 0.00 31.35 +1.95 0 0 1,967 0
29JUN26 155.00 P 35.00 35.00 33.85 33.57 +2.18 0 31 3,615 +1
29JUN26 157.50 P 38.25 38.25 38.25 36.09 +1.77 0 16 1,237 +16
29JUN26 160.00 P 40.91 40.91 39.43 39.43 +2.66 55 1,027 10,351 -938
29JUN26 162.50 P 0.00 0.00 0.00 41.86 +2.67 56 0 1,644 0
29JUN26 165.00 P 45.17 45.52 43.60 43.83 +1.99 0 135 6,793 -13
29JUN26 167.50 P 0.00 0.00 0.00 46.70 +2.47 53 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 48.63 +1.87 0 0 696 0
29JUN26 172.50 P 0.00 0.00 0.00 51.25 +1.94 0 1,500 2,151 -21
29JUN26 175.00 P 55.24 55.24 54.26 54.26 +2.00 63 10 3,242 -2
29JUN26 177.50 P 0.00 0.00 0.00 56.79 +2.59 66 0 277 0
29JUN26 180.00 P 0.00 0.00 0.00 58.59 +1.90 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 61.09 +2.09 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 64.73 +2.85 86 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 67.40 +3.22 92 0 126 0
29JUN26 190.00 P 68.40 68.40 68.10 68.30 +1.62 0 1,306 1,077 +481
29JUN26 192.50 P 0.00 0.00 0.00 72.21 +2.94 92 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 73.58 +1.91 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 76.45 +2.08 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 78.69 +1.93 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 83.49 +1.74 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 88.98 +2.38 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 94.11 +2.50 82 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.35 +1.62 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 103.76 +1.93 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 108.65 +2.02 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 113.75 +2.12 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 118.65 +2.03 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 123.61 +1.90 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 128.64 +2.09 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 133.73 +2.13 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 138.63 +1.84 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 144.28 +2.59 123 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 148.71 +2.09 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 153.70 +2.44 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 158.61 +1.93 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 163.70 +2.20 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 168.54 +1.95 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 174.22 +2.63 135 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 178.68 +2.04 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30JUL26 75.00 P 0.19 0.19 0.19 0.01 0.00 40 65 360 0
30JUL26 77.50 P 0.20 0.20 0.20 0.01 0.00 38 1 319 +1
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 38 0 232 0
30JUL26 82.50 P 0.30 0.30 0.30 0.04 0.00 38 45 189 +45
30JUL26 85.00 P 0.31 0.35 0.31 0.07 +0.01 38 110 447 +85
30JUL26 87.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 582 0
30JUL26 90.00 P 0.47 0.50 0.47 0.19 +0.03 38 209 508 +105
30JUL26 92.50 P 0.63 0.63 0.59 0.30 +0.06 38 4 90 0
30JUL26 95.00 P 0.75 0.82 0.75 0.45 +0.08 38 6 78 +1
30JUL26 97.50 P 0.00 0.00 0.00 0.66 +0.11 38 0 143 0
30JUL26 100.00 P 1.10 1.30 1.10 0.93 +0.13 38 40 612 +3
30JUL26 102.50 P 1.60 1.60 1.40 1.31 +0.20 38 10 1,472 +2
30JUL26 105.00 P 1.80 2.14 1.80 1.78 +0.28 38 254 2,214 +64
30JUL26 107.50 P 2.36 2.71 2.36 2.35 +0.34 38 235 2,724 -137
30JUL26 110.00 P 2.90 3.40 2.90 3.03 +0.44 38 294 2,603 +80
30JUL26 112.50 P 4.00 4.18 3.83 3.74 +0.48 37 74 2,736 +8
30JUL26 115.00 P 5.00 5.31 4.38 4.68 +0.62 37 4,114 7,227 +1,287
30JUL26 117.50 P 5.02 6.40 5.02 5.67 +0.67 37 288 5,329 +109
30JUL26 120.00 P 6.60 7.80 6.60 6.85 +0.81 37 1,244 9,025 -942
30JUL26 122.50 P 8.35 9.01 8.05 8.11 +0.85 37 601 2,511 +391
30JUL26 125.00 P 10.50 10.76 9.20 9.67 +1.06 37 1,356 10,378 -1,164
30JUL26 127.50 P 11.80 11.80 11.80 11.24 +1.13 37 126 8,823 +126
30JUL26 130.00 P 13.50 14.25 13.10 13.10 +1.38 38 10 6,152 -1
30JUL26 132.50 P 15.00 15.00 15.00 14.82 +1.21 38 10 3,403 0
30JUL26 135.00 P 16.50 16.50 16.50 16.71 +1.45 37 3 5,574 +1
30JUL26 137.50 P 18.70 18.70 18.70 18.69 +1.92 37 2 1,688 0
30JUL26 140.00 P 0.00 0.00 0.00 21.16 +2.23 40 0 2,867 0
30JUL26 142.50 P 0.00 0.00 0.00 23.36 +2.36 41 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 25.49 +2.39 41 0 172 0
30JUL26 147.50 P 0.00 0.00 0.00 27.84 +2.08 42 0 32 0
30JUL26 150.00 P 31.38 31.38 31.38 29.82 +2.78 39 2 204 +2
30JUL26 152.50 P 0.00 0.00 0.00 31.80 +1.55 33 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 34.57 +2.27 40 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 36.63 +1.87 31 0 963 0
30JUL26 160.00 P 0.00 0.00 0.00 39.43 +2.30 42 0 123 0
30JUL26 162.50 P 0.00 0.00 0.00 41.86 +2.35 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.83 +1.89 0 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 46.70 +2.33 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 48.72 +1.90 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 51.30 +1.99 0 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 54.35 +2.09 50 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 56.79 +2.56 50 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 59.06 +2.37 33 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 61.09 +1.88 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 64.73 +2.85 64 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 67.40 +3.17 68 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 68.70 +2.02 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 72.21 +2.94 68 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 73.84 +2.17 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 76.45 +2.08 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 78.69 +1.93 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 83.83 +2.08 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 89.03 +2.38 0 0 0 0
28AUG26 60.00 P 0.10 0.10 0.10 0.01 0.00 48 4 4 +4
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 40 0 211 0
28AUG26 72.50 P 0.27 0.27 0.27 0.04 +0.01 41 2 89 +2
28AUG26 75.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 34 0
28AUG26 77.50 P 0.40 0.40 0.40 0.10 +0.03 41 1 25 +1
28AUG26 80.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 118 0
28AUG26 82.50 P 0.00 0.00 0.00 0.23 +0.05 40 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.34 +0.08 40 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 0.48 +0.09 40 0 53 0
28AUG26 90.00 P 0.99 0.99 0.94 0.68 +0.14 40 5 86 +4
28AUG26 92.50 P 1.13 1.20 1.13 0.93 +0.19 40 14 41 +11
28AUG26 95.00 P 1.34 1.57 1.34 1.23 +0.22 40 139 155 +129
28AUG26 97.50 P 1.80 1.80 1.73 1.62 +0.28 41 226 599 +196
28AUG26 100.00 P 2.10 2.30 2.09 2.09 +0.36 41 32 6,188 +6
28AUG26 102.50 P 2.50 2.58 2.50 2.58 +0.36 40 132 742 +112
28AUG26 105.00 P 3.10 3.44 2.93 3.13 +0.37 40 411 1,779 +200
28AUG26 107.50 P 4.02 4.10 4.02 3.79 +0.40 40 45 1,117 +32
28AUG26 110.00 P 4.95 5.00 4.59 4.59 +0.51 39 9 3,984 -1
28AUG26 112.50 P 5.80 5.80 5.80 5.49 +0.61 39 4 1,766 +4
28AUG26 115.00 P 6.60 6.88 6.33 6.48 +0.69 39 714 3,261 +650
28AUG26 117.50 P 7.93 7.93 7.40 7.60 +0.78 39 39 2,636 -21
28AUG26 120.00 P 9.21 9.55 8.86 8.89 +0.93 39 535 1,845 +72
28AUG26 122.50 P 10.30 10.30 9.95 10.24 +1.09 39 69 1,943 +7
28AUG26 125.00 P 12.25 12.26 11.58 11.58 +0.98 39 12 2,342 -1
28AUG26 127.50 P 13.52 13.90 13.52 13.12 +1.06 39 3 3,401 +1
28AUG26 130.00 P 15.50 15.50 15.50 14.80 +1.15 39 1 5,324 +1
28AUG26 132.50 P 17.30 17.30 17.30 16.56 +1.33 39 15 1,662 0
28AUG26 135.00 P 19.10 19.10 19.10 18.41 +1.36 40 2 1,088 0
28AUG26 137.50 P 0.00 0.00 0.00 20.32 +1.58 40 0 281 0
28AUG26 140.00 P 0.00 0.00 0.00 22.13 +1.51 39 0 945 0
28AUG26 142.50 P 0.00 0.00 0.00 24.63 +2.83 42 0 294 0
28AUG26 145.00 P 0.00 0.00 0.00 26.70 +1.81 42 0 197 0
28AUG26 147.50 P 0.00 0.00 0.00 28.81 +1.84 42 0 141 0
28AUG26 150.00 P 0.00 0.00 0.00 30.97 +1.88 42 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 33.18 +1.92 42 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 35.37 +1.93 42 1,500 1,549 +1,500
28AUG26 157.50 P 0.00 0.00 0.00 37.68 +2.28 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 39.49 +1.84 37 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 42.30 +2.34 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 44.50 +2.21 40 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 46.87 +2.23 39 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 49.22 +2.21 38 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 52.02 +2.61 45 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 54.35 +2.09 43 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 56.79 +2.52 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 59.23 +2.27 43 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 61.30 +1.88 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 64.73 +2.85 54 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 67.40 +3.17 58 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 68.80 +2.12 0 6 6 +6
28AUG26 192.50 P 0.00 0.00 0.00 72.21 +2.94 58 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 74.05 +2.36 41 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 76.45 +2.08 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 79.04 +2.28 41 0 0 0
29SEP26 60.00 P 0.19 0.19 0.19 0.01 0.00 41 20 204 +20
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 260 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 440 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 181 0
29SEP26 70.00 P 0.40 0.47 0.40 0.07 +0.01 40 29 129 +29
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 +0.03 40 0 2,081 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.05 40 0 162 0
29SEP26 80.00 P 0.80 0.80 0.80 0.36 +0.07 40 75 1,352 -75
29SEP26 82.50 P 0.00 0.00 0.00 0.49 +0.08 40 0 273 0
29SEP26 85.00 P 1.00 1.12 1.00 0.69 +0.13 40 72 179 +44
29SEP26 87.50 P 0.00 0.00 0.00 0.91 +0.15 40 0 560 0
29SEP26 90.00 P 0.00 0.00 0.00 1.20 +0.19 40 0 551 0
29SEP26 92.50 P 1.90 1.90 1.87 1.56 +0.27 40 165 811 +92
29SEP26 95.00 P 2.24 2.24 2.15 1.95 +0.27 41 76 1,700 +76
29SEP26 97.50 P 2.43 2.51 2.43 2.46 +0.38 41 10 1,818 +6
29SEP26 100.00 P 3.14 3.27 3.06 2.99 +0.38 41 5 8,652 +5
29SEP26 102.50 P 3.77 3.77 3.77 3.55 +0.38 40 5 3,356 0
29SEP26 105.00 P 4.08 4.56 4.08 4.23 +0.40 40 88 5,823 +22
29SEP26 107.50 P 5.01 5.44 4.91 4.95 +0.44 39 474 2,050 +212
29SEP26 110.00 P 5.85 6.29 5.73 5.83 +0.55 40 1,115 8,939 +674
29SEP26 112.50 P 6.65 7.15 6.65 6.78 +0.62 39 65 6,605 +15
29SEP26 115.00 P 7.78 8.42 7.73 7.82 +0.64 39 117 21,195 +3
29SEP26 117.50 P 8.97 9.46 8.97 8.99 +0.77 39 9 4,928 +8
29SEP26 120.00 P 10.30 10.86 10.30 10.24 +0.89 39 36 17,498 +21
29SEP26 122.50 P 0.00 0.00 0.00 11.57 +0.92 39 0 4,903 0
29SEP26 125.00 P 13.41 13.71 12.65 13.03 +1.03 39 4 10,545 +1
29SEP26 127.50 P 14.37 15.60 14.37 14.59 +1.11 39 7 10,401 -1
29SEP26 130.00 P 16.00 17.20 15.95 16.20 +1.16 39 58 27,274 +56
29SEP26 132.50 P 18.95 18.95 18.95 17.97 +1.32 40 2 4,674 -2
29SEP26 135.00 P 20.52 20.52 19.60 19.75 +1.35 40 2 13,668 0
29SEP26 137.50 P 22.81 22.81 22.81 21.40 +1.10 39 5 2,997 -5
29SEP26 140.00 P 24.50 24.60 24.50 23.30 +1.27 39 2 10,897 +1
29SEP26 142.50 P 25.00 25.00 25.00 25.59 +1.77 41 3 2,720 0
29SEP26 145.00 P 0.00 0.00 0.00 27.65 +1.62 41 0 9,770 0
29SEP26 147.50 P 0.00 0.00 0.00 29.75 +1.71 41 0 2,413 0
29SEP26 150.00 P 32.53 32.53 32.53 32.52 +2.48 45 30 9,836 0
29SEP26 152.50 P 0.00 0.00 0.00 33.95 +1.90 41 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 36.16 +1.89 42 0 6,969 0
29SEP26 157.50 P 0.00 0.00 0.00 38.31 +1.93 41 0 1,448 0
29SEP26 160.00 P 41.63 41.63 41.63 40.72 +2.04 42 1 6,845 0
29SEP26 162.50 P 44.00 44.00 44.00 42.93 +2.13 42 7 757 -7
29SEP26 165.00 P 46.20 46.20 45.40 44.80 +1.60 39 5 3,073 +5
29SEP26 167.50 P 0.00 0.00 0.00 47.10 +1.96 38 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 49.96 +2.50 43 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 52.32 +2.52 43 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 54.53 +2.27 41 0 1,055 0
29SEP26 177.50 P 0.00 0.00 0.00 56.79 +2.27 39 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 59.23 +2.27 39 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 61.50 +2.08 0 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 64.73 +2.85 48 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 67.40 +3.16 51 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 68.80 +2.12 0 0 23 0
29SEP26 192.50 P 0.00 0.00 0.00 72.21 +2.94 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 74.05 +2.36 37 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 76.45 +2.08 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 79.06 +2.30 41 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 83.83 +2.08 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 89.03 +2.37 40 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 94.11 +2.46 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.02 +2.29 43 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 103.76 +1.93 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 109.01 +2.38 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 114.00 +2.37 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 118.65 +2.03 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 123.99 +2.28 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 128.99 +2.38 51 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 133.73 +2.13 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.63 +1.84 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 144.28 +2.59 71 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 148.97 +2.35 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.96 +2.38 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.61 +1.93 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.95 +2.38 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.54 +1.95 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 174.22 +2.63 78 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.94 +2.30 61 0 0 0
30DEC26 60.00 P 0.50 0.50 0.50 0.11 +0.01 41 3 182 +3
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 20 0
30DEC26 65.00 P 0.67 0.77 0.67 0.23 +0.03 41 46 313 +46
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.03 41 0 263 0
30DEC26 70.00 P 0.00 0.00 0.00 0.44 +0.06 41 0 186 0
30DEC26 72.50 P 1.13 1.13 1.13 0.58 +0.05 41 30 157 0
30DEC26 75.00 P 1.33 1.33 1.27 0.78 +0.09 41 62 247 -58
30DEC26 77.50 P 0.00 0.00 0.00 0.99 +0.09 41 0 237 0
30DEC26 80.00 P 1.71 1.79 1.71 1.28 +0.14 41 16 1,385 +16
30DEC26 82.50 P 2.00 2.00 2.00 1.58 +0.14 41 1 635 +1
30DEC26 85.00 P 2.49 2.49 2.28 1.97 +0.20 41 45 473 0
30DEC26 87.50 P 0.00 0.00 0.00 2.38 +0.20 41 0 139 0
30DEC26 90.00 P 3.17 3.20 3.17 2.90 +0.29 41 5 2,491 +4
30DEC26 92.50 P 0.00 0.00 0.00 3.44 +0.29 41 0 222 0
30DEC26 95.00 P 3.99 4.10 3.99 4.07 +0.37 41 2 3,246 +1
30DEC26 97.50 P 4.87 4.91 4.70 4.69 +0.39 41 40 2,003 +30
30DEC26 100.00 P 5.30 5.71 5.30 5.36 +0.41 41 56 8,297 +21
30DEC26 102.50 P 6.09 6.09 6.09 6.10 +0.42 40 70 902 0
30DEC26 105.00 P 0.00 0.00 0.00 6.93 +0.47 40 0 7,198 0
30DEC26 107.50 P 0.00 0.00 0.00 7.83 +0.54 40 0 3,902 0
30DEC26 110.00 P 8.80 9.28 8.80 8.80 +0.58 40 427 8,339 +194
30DEC26 112.50 P 9.87 10.37 9.74 9.87 +0.72 40 100 5,046 +21
30DEC26 115.00 P 10.80 11.45 10.80 11.03 +0.77 40 104 3,390 +68
30DEC26 117.50 P 12.10 12.74 12.10 12.24 +0.84 40 269 3,515 +246
30DEC26 120.00 P 13.00 14.03 13.00 13.47 +0.83 39 672 12,500 +393
30DEC26 122.50 P 15.00 15.30 15.00 14.91 +0.93 40 17 5,046 +16
30DEC26 125.00 P 17.00 17.00 16.40 16.36 +1.01 40 16 9,473 +13
30DEC26 127.50 P 18.41 18.47 18.14 17.85 +1.06 40 28 4,408 0
30DEC26 130.00 P 20.26 20.26 20.26 19.43 +1.12 40 3 18,597 0
30DEC26 132.50 P 0.00 0.00 0.00 21.08 +1.21 40 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 22.97 +1.45 40 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 24.69 +1.32 40 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 26.52 +1.41 40 0 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 28.37 +1.42 41 0 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 30.28 +1.43 41 0 8,417 0
30DEC26 147.50 P 0.00 0.00 0.00 32.24 +1.53 41 0 948 0
30DEC26 150.00 P 34.60 34.60 34.17 34.35 +1.72 41 6 6,517 -5
30DEC26 152.50 P 0.00 0.00 0.00 36.28 +1.66 41 0 1,271 0
30DEC26 155.00 P 38.50 38.50 38.50 38.31 +1.67 41 2 3,407 -2
30DEC26 157.50 P 0.00 0.00 0.00 40.48 +1.82 42 0 219 0
30DEC26 160.00 P 42.50 42.50 42.50 42.05 +0.82 39 6 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 44.27 +1.46 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 46.77 +1.83 41 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 49.39 +2.29 43 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 51.60 +2.23 43 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 53.07 +1.52 39 0 1,120 0
30DEC26 175.00 P 56.00 56.00 56.00 55.67 +1.89 41 5 333 +5
30DEC26 177.50 P 58.15 58.15 58.15 58.15 +2.12 42 1 161 0
30DEC26 180.00 P 0.00 0.00 0.00 59.88 +1.64 39 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 61.80 +1.27 34 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 65.05 +2.24 42 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 67.40 +2.22 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.40 +2.11 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 72.21 +2.56 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 74.18 +2.05 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 76.91 +2.46 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.06 +1.92 35 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 84.36 +2.57 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 89.03 +2.35 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 94.11 +2.46 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 99.02 +2.29 40 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 104.01 +2.18 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 109.01 +2.34 42 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 114.00 +2.37 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 118.95 +2.33 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.99 +2.28 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.99 +2.38 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.73 +2.13 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.95 +2.16 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 144.28 +2.49 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.97 +2.34 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.96 +2.35 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.61 +1.93 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.95 +2.26 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.92 +2.33 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 174.22 +2.63 65 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.94 +2.30 57 0 0 0
30MAR27 60.00 P 0.83 0.83 0.83 0.32 +0.04 40 2 460 +2
30MAR27 62.50 P 0.00 0.00 0.00 0.44 +0.06 40 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.58 +0.07 40 0 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 +0.10 40 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 0.97 +0.11 40 0 38 0
30MAR27 72.50 P 0.00 0.00 0.00 1.22 +0.14 40 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.53 +0.17 41 0 460 0
30MAR27 77.50 P 0.00 0.00 0.00 1.85 +0.18 41 0 13 0
30MAR27 80.00 P 2.67 2.70 2.58 2.27 +0.24 41 34 634 +29
30MAR27 82.50 P 0.00 0.00 0.00 2.69 +0.24 41 0 174 0
30MAR27 85.00 P 3.52 3.52 3.52 3.22 +0.34 41 1 391 +1
30MAR27 87.50 P 0.00 0.00 0.00 3.78 +0.35 41 0 207 0
30MAR27 90.00 P 4.60 4.60 4.60 4.37 +0.38 41 9 4,115 +9
30MAR27 92.50 P 0.00 0.00 0.00 5.09 +0.47 41 0 1,154 0
30MAR27 95.00 P 6.00 6.00 6.00 5.68 +0.40 40 1 266 0
30MAR27 97.50 P 6.40 6.73 6.40 6.40 +0.46 40 13 160 +13
30MAR27 100.00 P 7.00 7.58 7.00 7.19 +0.47 40 217 1,935 +50
30MAR27 102.50 P 8.45 8.45 8.45 8.02 +0.51 40 80 1,816 +64
30MAR27 105.00 P 9.27 9.35 8.81 8.93 +0.59 40 158 1,612 +156
30MAR27 107.50 P 10.19 10.35 10.19 9.92 +0.61 39 240 817 +174
30MAR27 110.00 P 11.00 11.30 11.00 10.96 +0.65 39 6 1,468 +4
30MAR27 112.50 P 12.07 12.50 12.07 12.08 +0.77 39 80 2,105 +20
30MAR27 115.00 P 13.78 13.78 13.78 13.28 +0.86 39 8 8,929 0
30MAR27 117.50 P 14.98 14.98 14.98 14.53 +0.81 39 1 1,984 +1
30MAR27 120.00 P 16.00 16.20 15.37 15.74 +0.78 39 301 7,199 +168
30MAR27 122.50 P 17.20 17.64 17.20 17.24 +1.01 39 11 2,482 +1
30MAR27 125.00 P 0.00 0.00 0.00 18.68 +1.01 39 0 6,188 0
30MAR27 127.50 P 0.00 0.00 0.00 20.15 +1.08 39 0 3,790 0
30MAR27 130.00 P 22.03 22.32 22.03 21.72 +1.16 39 3,766 7,994 +3,766
30MAR27 132.50 P 23.35 23.35 23.35 23.35 +1.12 39 11 321 +11
30MAR27 135.00 P 25.50 25.50 25.50 25.03 +1.22 39 1 1,422 +1
30MAR27 137.50 P 0.00 0.00 0.00 26.78 +1.35 40 0 283 0
30MAR27 140.00 P 0.00 0.00 0.00 29.00 +1.74 41 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 30.42 +1.33 40 0 370 0
30MAR27 145.00 P 0.00 0.00 0.00 32.03 +1.18 39 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 33.91 +1.15 40 3 33 +3
30MAR27 150.00 P 36.00 36.00 36.00 36.23 +2.66 41 1 139 +1
30MAR27 152.50 P 0.00 0.00 0.00 37.78 +1.20 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 39.70 +1.25 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 42.19 +1.66 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 44.23 +1.79 41 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 46.16 +1.67 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 47.90 +1.32 39 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 50.05 +1.37 39 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 52.71 +1.97 41 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 55.25 +2.33 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.00 +1.96 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.19 +1.97 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.08 +1.55 40 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 63.30 +1.63 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.97 +2.07 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 68.24 +2.10 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 70.55 +2.14 41 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 72.49 +1.93 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.69 +2.72 43 0 4 0
TOTAL PUT 67,169 933,612 -27,148
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 10.83
28MAY26 8.00 C 0.00 0.00 0.00 2.83 -0.63 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.58 -0.63 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.33 -0.62 0 0 0 0
28MAY26 8.75 C 2.10 2.10 2.10 2.08 -0.62 0 1 0 -1
28MAY26 9.00 C 0.00 0.00 0.00 1.83 -0.62 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.58 -0.62 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.33 -0.62 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.08 -0.62 0 0 0 -2
28MAY26 10.00 C 0.00 0.00 0.00 0.83 -0.62 0 0 0 -8
28MAY26 10.50 C 0.00 0.00 0.00 0.33 -0.63 0 0 0 -231
28MAY26 11.00 C 0.08 0.10 0.08 0.00 -0.48 0 36 332 +5
28MAY26 11.50 C 0.01 0.01 0.01 0.00 -0.13 0 30 388 -21
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 576 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 457 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 590 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.14 -0.62 128 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.07 -0.61 180 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.94 -0.64 118 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.83 -0.65 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.73 -0.65 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.64 -0.61 101 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.54 -0.64 93 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.44 -0.65 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.34 -0.65 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.24 -0.62 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.14 -0.62 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.06 -0.62 132 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.94 -0.62 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.88 -0.58 141 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.60 -0.63 105 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.33 -0.63 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.13 -0.58 117 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.84 -0.61 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.58 -0.62 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.38 -0.58 96 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.13 -0.62 90 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.88 -0.61 84 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.64 -0.58 82 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.39 -0.58 76 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.11 -0.60 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.86 -0.61 51 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.67 -0.55 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.36 -0.62 41 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.16 -0.58 53 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.92 -0.55 49 0 494 0
29JUN26 9.25 C 0.00 0.00 0.00 1.75 -0.51 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.52 -0.49 52 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.34 -0.49 53 0 16 0
29JUN26 10.00 C 0.00 0.00 0.00 1.16 -0.47 52 0 134 0
29JUN26 10.50 C 0.90 0.90 0.78 0.82 -0.43 49 3 90 -1
29JUN26 11.00 C 0.64 0.64 0.54 0.58 -0.34 50 101 136 +38
29JUN26 11.50 C 0.63 0.63 0.37 0.39 -0.28 50 26 228 0
29JUN26 12.00 C 0.32 0.32 0.26 0.25 -0.22 50 43 2,594 +5
29JUN26 12.50 C 0.22 0.22 0.21 0.16 -0.17 50 2 290 -1
29JUN26 13.00 C 0.14 0.14 0.12 0.10 -0.11 50 11 125 +1
29JUN26 13.50 C 0.11 0.11 0.08 0.06 -0.08 50 34 141 +29
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.06 49 0 159 0
29JUN26 14.50 C 0.05 0.05 0.05 0.02 -0.03 51 6 137 -6
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 204 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 2.88 -0.59 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.67 -0.56 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.46 -0.53 56 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.24 -0.53 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.07 -0.50 57 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.77 -0.56 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.63 -0.51 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.45 -0.50 50 0 6 0
30JUL26 10.00 C 1.41 1.43 1.40 1.32 -0.44 52 24 146 +24
30JUL26 10.50 C 1.12 1.12 1.12 1.04 -0.39 52 1 27 +1
30JUL26 11.00 C 0.00 0.00 0.00 0.82 -0.33 53 0 23 0
30JUL26 11.50 C 0.67 0.67 0.67 0.62 -0.30 52 15 55 +15
30JUL26 12.00 C 0.45 0.49 0.45 0.47 -0.24 52 21 87 +21
30JUL26 12.50 C 0.38 0.38 0.38 0.35 -0.20 52 52 83 +52
30JUL26 13.00 C 0.30 0.30 0.30 0.26 -0.16 52 4 70 -4
30JUL26 13.50 C 0.24 0.24 0.24 0.19 -0.12 52 24 24 +9
30JUL26 14.00 C 0.21 0.21 0.18 0.14 -0.09 52 659 1,188 +456
30JUL26 14.50 C 0.00 0.00 0.00 0.10 -0.07 52 0 514 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.06 52 0 133 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.04 52 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 120 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 2.95 -0.57 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.73 -0.56 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.49 -0.59 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.26 -0.59 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.16 -0.50 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.98 -0.49 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.80 -0.47 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.64 -0.44 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.49 -0.43 52 0 45 0
28AUG26 10.50 C 0.00 0.00 0.00 1.22 -0.40 52 0 31 0
28AUG26 11.00 C 1.00 1.00 1.00 0.99 -0.36 51 5 20 +5
28AUG26 11.50 C 0.00 0.00 0.00 0.80 -0.32 51 0 30 0
28AUG26 12.00 C 0.00 0.00 0.00 0.64 -0.28 51 0 44 0
28AUG26 12.50 C 0.00 0.00 0.00 0.50 -0.24 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.39 -0.21 50 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.31 -0.17 51 0 28 0
28AUG26 14.00 C 0.29 0.29 0.29 0.24 -0.14 50 1 77 -1
28AUG26 14.50 C 0.00 0.00 0.00 0.18 -0.12 50 0 40 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 -0.10 50 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 -0.08 50 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.05 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.18 -0.58 95 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.06 -0.62 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.94 -0.62 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.88 -0.58 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.60 -0.63 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.34 -0.62 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.13 -0.58 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.85 -0.62 57 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.60 -0.62 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.38 -0.59 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.13 -0.62 56 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.88 -0.61 53 0 8 0
29SEP26 7.25 C 0.00 0.00 0.00 3.68 -0.54 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.45 -0.54 55 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.23 -0.51 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.01 -0.53 53 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.83 -0.48 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.63 -0.45 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.45 -0.43 53 0 15 0
29SEP26 9.00 C 2.22 2.22 2.22 2.20 -0.53 49 1 118 +1
29SEP26 9.25 C 0.00 0.00 0.00 2.10 -0.40 52 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 -0.38 52 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.79 -0.44 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.65 -0.41 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 -0.39 50 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 -0.31 51 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.98 -0.29 51 0 1,124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.84 -0.24 52 0 92 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 -0.22 52 0 75 0
29SEP26 13.00 C 0.60 0.60 0.60 0.58 -0.21 52 33 211 +33
29SEP26 13.50 C 0.00 0.00 0.00 0.47 -0.20 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.17 51 0 88 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.14 52 0 54 0
29SEP26 15.00 C 0.34 0.34 0.34 0.26 -0.13 51 3 99 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.11 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.09 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.08 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.06 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.04 52 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.04 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 -0.45 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.04 -0.44 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.87 -0.42 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.71 -0.41 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.55 -0.40 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.40 -0.40 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.26 -0.42 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.12 -0.43 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.00 -0.39 49 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.77 -0.36 50 0 0 0
30DEC26 11.00 C 1.73 1.73 1.55 1.56 -0.33 50 30 138 +30
30DEC26 11.50 C 0.00 0.00 0.00 1.38 -0.29 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.28 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 -0.26 50 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 -0.23 51 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 -0.22 51 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.21 51 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.19 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.17 51 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.15 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.15 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 -0.12 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.11 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.10 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.09 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.08 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.06 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.43 -0.48 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.27 -0.46 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.12 -0.45 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.97 -0.44 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.82 -0.45 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.69 -0.43 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.55 -0.41 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.43 -0.40 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.31 -0.39 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.09 -0.37 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.85 -0.39 48 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.68 -0.35 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.53 -0.29 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 -0.24 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.24 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.13 -0.26 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 -0.26 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 -0.26 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 -0.24 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.23 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 -0.21 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.19 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.18 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.16 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.16 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.15 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.14 49 0 1 0
TOTAL CALL 1,166 22,701 +449
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
28MAY26 10.50 P 0.03 0.03 0.03 0.00 -0.01 0 1 355 -1
28MAY26 11.00 P 0.06 0.33 0.06 0.17 +0.14 0 91 0 -600
28MAY26 11.50 P 0.37 0.71 0.37 0.67 +0.49 0 38 0 -395
28MAY26 12.00 P 1.20 1.20 1.20 1.17 +0.60 0 3 0 -470
28MAY26 12.50 P 1.60 1.60 1.60 1.67 +0.59 0 12 0 -134
28MAY26 13.00 P 2.28 2.28 2.28 2.17 +0.62 0 1 0 -114
28MAY26 13.50 P 0.00 0.00 0.00 2.67 +0.62 0 0 0 -29
28MAY26 14.00 P 0.00 0.00 0.00 3.17 +0.54 0 0 0 -15
28MAY26 14.50 P 0.00 0.00 0.00 3.67 +0.59 0 0 0 -24
28MAY26 15.00 P 0.00 0.00 0.00 4.17 +0.59 0 0 0 -15
28MAY26 15.50 P 0.00 0.00 0.00 4.67 +0.59 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.17 +0.62 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.67 +0.62 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.17 +0.60 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.67 +0.62 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.17 +0.62 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.67 +0.59 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.17 +0.59 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.67 +0.59 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 59 0
29JUN26 8.75 P 0.05 0.05 0.05 0.05 +0.02 50 40 125 +20
29JUN26 9.00 P 0.07 0.07 0.07 0.07 +0.03 49 28 300 +22
29JUN26 9.25 P 0.10 0.10 0.10 0.10 +0.04 49 5 104 0
29JUN26 9.50 P 0.14 0.15 0.14 0.15 +0.07 49 25 242 +10
29JUN26 9.75 P 0.18 0.19 0.18 0.20 +0.08 49 18 181 +12
29JUN26 10.00 P 0.18 0.29 0.18 0.27 +0.11 49 97 488 +68
29JUN26 10.50 P 0.40 0.40 0.40 0.45 +0.18 48 5 515 0
29JUN26 11.00 P 0.57 0.71 0.57 0.69 +0.23 47 45 853 +42
29JUN26 11.50 P 0.00 0.00 0.00 1.03 +0.33 49 2 891 0
29JUN26 12.00 P 1.39 1.41 1.39 1.40 +0.42 50 13 576 -3
29JUN26 12.50 P 0.00 0.00 0.00 1.79 +0.43 48 4 373 +4
29JUN26 13.00 P 0.00 0.00 0.00 2.23 +0.50 47 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 2.74 +0.52 56 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.21 +0.53 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.67 +0.51 0 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.17 +0.57 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.67 +0.55 0 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.17 +0.59 0 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.69 +0.59 76 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.17 +0.56 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.67 +0.56 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.17 +0.57 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.67 +0.55 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.17 +0.57 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.67 +0.56 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 +0.04 51 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.04 51 0 151 0
30JUL26 8.50 P 0.12 0.12 0.12 0.14 +0.05 50 9 49 +9
30JUL26 8.75 P 0.16 0.16 0.16 0.19 +0.07 51 27 126 -3
30JUL26 9.00 P 0.20 0.20 0.20 0.24 +0.09 51 8 162 -8
30JUL26 9.25 P 0.00 0.00 0.00 0.30 +0.11 50 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 0.38 +0.14 50 0 403 0
30JUL26 9.75 P 0.42 0.42 0.42 0.46 +0.15 50 2 61 +2
30JUL26 10.00 P 0.54 0.54 0.54 0.56 +0.18 50 1 205 +1
30JUL26 10.50 P 0.75 0.79 0.75 0.78 +0.23 50 313 328 +289
30JUL26 11.00 P 0.00 0.00 0.00 1.05 +0.28 49 0 760 0
30JUL26 11.50 P 0.00 0.00 0.00 1.36 +0.33 49 0 261 0
30JUL26 12.00 P 1.73 1.73 1.73 1.73 +0.39 50 2 59 +2
30JUL26 12.50 P 0.00 0.00 0.00 2.13 +0.42 51 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 2.54 +0.45 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.98 +0.43 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.44 +0.49 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.93 +0.54 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.32 +0.47 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.81 +0.49 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.33 +0.58 52 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.81 +0.58 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.26 +0.55 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.83 +0.57 62 0 0 0
28AUG26 8.00 P 0.13 0.13 0.13 0.14 +0.05 50 2 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 +0.06 50 0 47 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 +0.07 50 0 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.29 +0.08 50 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.35 +0.09 49 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.42 +0.11 49 0 26 0
28AUG26 9.50 P 0.00 0.00 0.00 0.50 +0.13 49 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.60 +0.16 49 0 168 0
28AUG26 10.00 P 0.70 0.70 0.70 0.71 +0.18 49 5 38 +5
28AUG26 10.50 P 0.91 0.91 0.91 0.93 +0.21 49 1 83 +1
28AUG26 11.00 P 0.00 0.00 0.00 1.20 +0.26 48 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.52 +0.31 49 0 15 0
28AUG26 12.00 P 1.84 1.84 1.84 1.90 +0.38 50 8 8 +8
28AUG26 12.50 P 0.00 0.00 0.00 2.28 +0.40 51 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 2.67 +0.39 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.08 +0.48 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.52 +0.45 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.01 +0.51 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.47 +0.54 55 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.93 +0.49 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.35 +0.46 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.86 +0.51 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.02 53 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 43 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 52 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.04 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.05 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.06 51 0 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.07 50 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.09 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.10 51 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.11 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.13 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 +0.15 51 0 115 0
29SEP26 9.75 P 0.80 0.80 0.80 0.78 +0.16 51 1 18 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.18 51 0 25 0
29SEP26 10.50 P 1.16 1.16 1.16 1.14 +0.22 51 1 260 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.26 51 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 +0.30 52 0 92 0
29SEP26 12.00 P 2.03 2.03 2.03 2.11 +0.35 53 15 276 +15
29SEP26 12.50 P 0.00 0.00 0.00 2.47 +0.37 53 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 +0.39 53 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.26 +0.43 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.70 +0.46 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 +0.47 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.57 +0.48 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.02 +0.49 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 +0.45 56 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.94 +0.46 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.41 +0.47 55 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.88 +0.47 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.36 +0.48 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.84 +0.48 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.32 +0.49 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.80 +0.49 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.11 51 0 156 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.12 51 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 +0.13 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 +0.15 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.81 +0.16 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 +0.17 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 +0.17 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 +0.19 51 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 +0.21 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 +0.25 52 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 +0.32 51 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 2.12 +0.28 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 +0.33 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.83 +0.35 53 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.37 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.59 +0.39 53 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 4.00 +0.42 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.41 +0.43 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.83 +0.44 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.27 +0.45 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.71 +0.45 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.15 +0.46 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.60 +0.46 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.03 +0.45 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.52 +0.48 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.98 +0.49 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.45 +0.46 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.92 +0.49 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 +0.08 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 +0.09 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 +0.12 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.90 +0.13 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.15 50 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 +0.15 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.21 +0.16 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 +0.13 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.48 +0.17 50 0 2 0
30MAR27 10.50 P 1.75 1.75 1.75 1.76 +0.20 50 1 5 +1
30MAR27 11.00 P 0.00 0.00 0.00 2.03 +0.23 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 +0.27 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.71 +0.30 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.06 +0.31 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.43 +0.33 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.81 +0.36 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.20 +0.35 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.61 +0.38 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 +0.37 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.43 +0.41 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 +0.41 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.30 +0.45 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.74 +0.43 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.18 +0.44 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.62 +0.43 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.11 +0.49 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.58 +0.50 55 0 0 0
TOTAL PUT 824 21,362 -1,299
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$ 3.64
28MAY26 2.80 C 0.00 0.00 0.00 0.84 - 0 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 0.74 -0.10 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.64 -0.10 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.54 -0.10 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.44 -0.10 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.34 -0.10 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 -0.10 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.14 -0.10 0 0 0 0
28MAY26 3.60 C 0.01 0.01 0.01 0.04 -0.10 0 8 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.00 -0.05 0 0 6 0
28MAY26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
28MAY26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
28MAY26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
28MAY26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 32 1,269 +18
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.95 -0.10 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.85 -0.10 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 -0.10 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.66 -0.08 44 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.56 -0.09 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 -0.12 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.40 -0.09 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.33 -0.08 43 0 3 0
29JUN26 3.50 C 0.22 0.23 0.22 0.26 -0.07 41 676 676 +676
29JUN26 3.60 C 0.00 0.00 0.00 0.19 -0.07 38 0 0 0
29JUN26 3.70 C 0.14 0.14 0.14 0.15 -0.06 40 1,000 1,000 +1,000
29JUN26 3.80 C 0.00 0.00 0.00 0.11 -0.05 39 0 10 0
29JUN26 3.90 C 0.07 0.07 0.07 0.08 -0.04 40 25 1,024 0
29JUN26 4.00 C 0.08 0.08 0.05 0.06 -0.03 41 42 2,961 +29
29JUN26 4.10 C 0.04 0.05 0.04 0.04 -0.03 40 4 304 +2
29JUN26 4.20 C 0.04 0.04 0.04 0.03 -0.02 41 318 352 +310
29JUN26 4.30 C 0.03 0.04 0.03 0.02 -0.02 41 76 141 +44
29JUN26 4.40 C 0.03 0.03 0.03 0.01 -0.02 38 300 465 +300
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 38 0
29JUN26 4.60 C 0.02 0.02 0.02 0.01 0.00 45 6 61 0
29JUN26 4.70 C 0.02 0.02 0.02 0.01 0.00 49 300 452 +300
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5,033 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 843 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 274 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 142 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 149 0 7 0
30JUL26 2.80 C 0.00 0.00 0.00 0.86 - 36 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.77 -0.10 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.67 -0.11 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.59 -0.11 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.52 -0.09 39 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.45 -0.09 40 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.39 -0.09 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.33 -0.08 41 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.19 -0.06 41 0 33 0
30JUL26 3.90 C 0.00 0.00 0.00 0.16 -0.04 42 0 30 0
30JUL26 4.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 63 0
30JUL26 4.10 C 0.00 0.00 0.00 0.11 -0.03 43 0 122 0
30JUL26 4.20 C 0.00 0.00 0.00 0.09 -0.03 43 0 221 0
30JUL26 4.30 C 0.00 0.00 0.00 0.07 -0.03 43 0 291 0
30JUL26 4.40 C 0.05 0.05 0.05 0.06 -0.02 44 7 122 +7
30JUL26 4.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 6 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 -0.01 44 0 64 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.01 44 0 244 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
28AUG26 2.80 C 0.00 0.00 0.00 0.86 - 30 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.78 -0.12 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.70 -0.12 39 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.63 -0.10 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.56 -0.10 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.49 -0.09 42 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.43 -0.09 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.33 -0.08 44 0 7 0
28AUG26 3.70 C 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.13 -0.04 44 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.02 46 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 -0.13 38 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 -0.12 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.80 -0.13 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 -0.13 40 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 -0.12 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 -0.12 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 -0.09 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 -0.07 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
29SEP26 4.00 C 0.22 0.22 0.22 0.23 -0.05 45 10 45 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.05 44 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.03 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.03 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.02 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.02 45 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.02 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.02 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 4,500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 439 0
29SEP26 6.50 C 0.03 0.03 0.03 0.01 0.00 49 1 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.02 -0.13 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 -0.12 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.88 -0.12 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.82 -0.10 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 -0.10 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.68 -0.11 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.63 -0.10 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 -0.09 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 -0.09 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 -0.08 43 0 0 0
30DEC26 3.70 C 0.47 0.47 0.47 0.45 -0.07 43 10 680 +10
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.07 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.06 44 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.06 44 0 11 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.06 44 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.05 45 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.05 45 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.04 45 0 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.04 45 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.04 45 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.03 45 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.03 45 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.03 45 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.02 45 0 404 0
30DEC26 6.00 C 0.12 0.12 0.12 0.06 -0.01 46 20 252 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.02 45 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30DEC26 7.00 C 0.08 0.08 0.08 0.01 -0.01 40 5 20 -5
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 223 0
30MAR27 2.80 C 0.00 0.00 0.00 1.02 - 43 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.96 -0.11 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.89 -0.12 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.83 -0.12 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.78 -0.11 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.73 -0.10 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.68 -0.09 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.64 -0.09 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 -0.09 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.56 -0.06 44 0 8 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 -0.07 44 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 -0.06 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 -0.06 45 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 -0.06 45 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 -0.05 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.04 46 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 -0.04 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.04 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.04 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 -0.04 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.03 45 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.02 46 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 181 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30MAR27 7.75 C 0.11 0.11 0.10 0.03 -0.01 45 9 132 +9
TOTAL CALL 2,849 67,534 +2,730
28MAY26 2.80 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 3.60 P 0.02 0.02 0.02 0.00 -0.01 0 50 173 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 +0.04 0 30 0 -181
28MAY26 3.80 P 0.16 0.23 0.16 0.16 +0.08 0 69 0 -233
28MAY26 3.90 P 0.00 0.00 0.00 0.26 +0.09 0 10 0 -137
28MAY26 4.00 P 0.41 0.41 0.41 0.36 +0.09 0 3 0 -215
28MAY26 4.10 P 0.51 0.52 0.51 0.46 +0.09 0 5 0 -441
28MAY26 4.20 P 0.58 0.64 0.58 0.56 +0.09 0 8 0 -776
28MAY26 4.30 P 0.00 0.00 0.00 0.66 +0.09 0 0 0 -377
28MAY26 4.40 P 0.82 0.82 0.82 0.76 +0.09 0 10 0 -17
28MAY26 4.50 P 0.00 0.00 0.00 0.86 +0.09 0 0 0 -350
28MAY26 4.60 P 1.00 1.00 1.00 0.96 +0.09 0 25 0 -63
28MAY26 4.70 P 1.10 1.10 1.10 1.06 +0.09 0 5 0 -665
28MAY26 4.80 P 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.26 +0.10 0 0 0 -133
28MAY26 5.00 P 1.43 1.43 1.43 1.36 +0.10 0 5 0 -400
28MAY26 5.25 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 -50
28MAY26 5.50 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 -84
28MAY26 6.00 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 4.11 +0.09 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.86 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 5.36 +0.09 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.02 0.02 0.02 0.01 0.00 41 60 80 +60
29JUN26 3.10 P 0.03 0.03 0.03 0.02 0.00 42 10 102 0
29JUN26 3.20 P 0.04 0.04 0.04 0.03 0.00 41 5 78 0
29JUN26 3.30 P 0.07 0.07 0.07 0.05 +0.01 41 15 167 +15
29JUN26 3.40 P 0.08 0.08 0.08 0.08 +0.02 42 3 32 +3
29JUN26 3.50 P 0.12 0.12 0.12 0.11 +0.02 41 683 1,145 +683
29JUN26 3.60 P 0.16 0.16 0.16 0.16 +0.04 42 90 122 -10
29JUN26 3.70 P 0.25 0.25 0.23 0.21 +0.05 42 13 258 +7
29JUN26 3.80 P 0.30 0.30 0.30 0.27 +0.05 41 2 273 +2
29JUN26 3.90 P 0.36 0.37 0.36 0.34 +0.07 42 3 196 +3
29JUN26 4.00 P 0.45 0.45 0.45 0.42 +0.07 43 4 406 +4
29JUN26 4.10 P 0.54 0.57 0.54 0.51 +0.08 46 22 397 -18
29JUN26 4.20 P 0.00 0.00 0.00 0.60 +0.08 48 0 560 0
29JUN26 4.30 P 0.73 0.73 0.73 0.69 +0.09 49 10 74 0
29JUN26 4.40 P 0.83 0.83 0.83 0.79 +0.10 53 7 202 -7
29JUN26 4.50 P 0.00 0.00 0.00 0.89 +0.10 58 0 678 0
29JUN26 4.60 P 1.03 1.03 1.03 0.99 +0.10 62 10 3,181 -10
29JUN26 4.70 P 0.00 0.00 0.00 1.09 +0.10 66 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 +0.10 70 0 298 0
29JUN26 4.90 P 1.32 1.32 1.32 1.30 +0.11 78 5 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 +0.11 82 0 946 0
29JUN26 5.25 P 0.00 0.00 0.00 1.65 +0.11 91 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.91 +0.12 104 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 2.15 +0.11 107 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.39 +0.10 108 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 +0.10 115 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.91 +0.12 132 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.14 +0.10 127 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.41 +0.14 145 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.66 +0.12 150 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.91 +0.12 156 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.16 +0.12 161 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.40 +0.11 160 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.64 +0.10 157 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.91 +0.12 175 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.16 +0.12 180 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.39 +0.10 170 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.66 +0.12 188 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.89 +0.10 178 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.16 +0.14 196 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.41 +0.14 199 0 0 0
30JUL26 2.80 P 0.03 0.03 0.03 0.02 - 44 2 2 -
30JUL26 2.90 P 0.04 0.04 0.04 0.03 +0.01 44 7 7 +7
30JUL26 3.00 P 0.05 0.06 0.05 0.04 +0.01 42 50 50 +50
30JUL26 3.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 169 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 121 0
30JUL26 3.30 P 0.00 0.00 0.00 0.11 +0.02 43 0 166 0
30JUL26 3.40 P 0.00 0.00 0.00 0.15 +0.03 44 10 118 +10
30JUL26 3.50 P 0.19 0.20 0.19 0.19 +0.03 44 25 319 +5
30JUL26 3.60 P 0.00 0.00 0.00 0.24 +0.04 44 0 337 0
30JUL26 3.70 P 0.00 0.00 0.00 0.29 +0.05 43 0 808 0
30JUL26 3.80 P 0.00 0.00 0.00 0.35 +0.06 44 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.42 +0.06 45 0 264 0
30JUL26 4.00 P 0.50 0.50 0.50 0.49 +0.07 45 15 436 +15
30JUL26 4.10 P 0.62 0.62 0.62 0.57 +0.07 46 7 217 -7
30JUL26 4.20 P 0.00 0.00 0.00 0.65 +0.08 46 0 38 0
30JUL26 4.30 P 0.00 0.00 0.00 0.74 +0.09 48 0 647 0
30JUL26 4.40 P 0.00 0.00 0.00 0.82 +0.09 47 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.92 +0.09 51 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.01 +0.09 51 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.11 +0.10 55 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.20 +0.10 55 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.30 +0.10 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.40 +0.11 60 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.65 +0.11 67 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.91 +0.12 76 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.15 +0.11 78 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.39 +0.10 79 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.64 +0.10 84 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.91 +0.12 97 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.14 +0.10 93 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.41 +0.12 106 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 - 45 0 0 -
28AUG26 2.90 P 0.08 0.08 0.08 0.07 +0.01 45 3 3 +3
28AUG26 3.00 P 0.11 0.11 0.11 0.10 +0.02 47 10 10 +10
28AUG26 3.10 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 +0.02 45 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 +0.03 45 0 10 0
28AUG26 3.40 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
28AUG26 3.50 P 0.31 0.31 0.31 0.28 +0.03 45 10 364 +10
28AUG26 3.60 P 0.00 0.00 0.00 0.34 +0.05 46 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.40 +0.06 47 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.46 +0.06 47 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.53 +0.06 47 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 +0.07 47 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.68 +0.08 49 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.76 +0.09 49 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.84 +0.09 49 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.92 +0.09 49 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.01 +0.09 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.10 +0.10 52 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.19 +0.09 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.29 +0.10 55 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.38 +0.10 55 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.48 +0.10 58 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.72 +0.11 61 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.97 +0.12 66 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.22 +0.12 71 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.46 +0.12 74 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.71 +0.13 78 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 +0.01 46 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.02 45 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 +0.04 46 10 10 +10
29SEP26 3.60 P 0.00 0.00 0.00 0.39 +0.05 46 0 70 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.05 47 0 193 0
29SEP26 3.80 P 0.50 0.50 0.50 0.51 +0.07 47 5 755 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.06 46 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 +0.06 46 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.07 47 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.07 48 0 61 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.08 49 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 +0.08 49 0 6 0
29SEP26 4.50 P 1.10 1.10 1.10 1.04 +0.07 49 1 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.13 +0.09 50 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 +0.09 51 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.31 +0.09 52 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 +0.10 52 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.50 +0.10 54 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.74 +0.11 57 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 +0.12 60 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 +0.12 64 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 +0.12 66 0 92 0
29SEP26 6.25 P 0.00 0.00 0.00 2.71 +0.13 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.96 +0.13 72 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.20 +0.12 72 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.49 +0.17 86 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.69 +0.12 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.94 +0.13 79 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.19 +0.13 82 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.43 +0.12 81 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.68 +0.13 84 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.93 +0.13 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.18 +0.13 90 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.43 +0.13 92 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.67 +0.12 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.93 +0.14 97 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.17 +0.13 96 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.42 +0.13 98 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 45 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.02 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.02 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.03 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.05 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.05 46 0 1 0
30DEC26 3.50 P 0.43 0.43 0.43 0.44 +0.06 46 21 46 +21
30DEC26 3.60 P 0.00 0.00 0.00 0.50 +0.05 46 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.56 +0.06 46 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.06 46 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.06 46 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 +0.06 46 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.06 47 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 +0.08 47 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.07 47 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.06 48 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 +0.07 48 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.07 48 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 +0.08 49 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 +0.08 49 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 +0.09 50 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 +0.09 50 0 97 0
30DEC26 5.25 P 0.00 0.00 0.00 1.79 +0.10 52 0 100 0
30DEC26 5.50 P 2.03 2.03 2.03 2.02 +0.11 53 5 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 +0.12 55 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 +0.13 57 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.73 +0.12 57 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.98 +0.14 60 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.22 +0.14 61 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.49 +0.17 67 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.70 +0.12 63 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.95 +0.14 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.19 +0.13 65 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.43 +0.12 65 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.69 +0.13 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.93 +0.13 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.18 +0.13 72 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.43 +0.13 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.68 +0.13 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.93 +0.14 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.17 +0.12 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.42 +0.13 78 0 0 0
30MAR27 2.80 P 0.21 0.21 0.21 0.21 - 45 15 15 -
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.02 46 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 +0.02 46 2,500 2,515 +2,500
30MAR27 3.10 P 0.00 0.00 0.00 0.33 +0.03 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.02 45 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 +0.03 46 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.04 46 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 +0.05 46 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 +0.04 46 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 +0.05 46 0 40 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 +0.06 47 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 +0.07 47 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 +0.06 47 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 +0.07 47 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 +0.08 47 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 +0.08 48 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 +0.08 47 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 +0.08 48 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 +0.08 48 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 +0.08 48 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 +0.09 49 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 +0.09 49 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 +0.08 49 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.84 +0.10 50 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 +0.11 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.30 +0.12 53 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.54 +0.13 55 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.76 +0.12 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.99 +0.12 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.23 +0.13 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.49 +0.15 59 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.71 +0.13 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.95 +0.13 57 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.20 +0.14 59 0 0 0
TOTAL PUT 3,858 71,205 -756
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$ 58.74
28MAY26 42.00 C 0.00 0.00 0.00 16.74 +0.09 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.74 +0.02 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.74 +0.02 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.74 +0.02 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.74 +0.02 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.74 +0.02 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.74 +0.20 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.74 +0.20 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.74 +0.20 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.24 +0.20 0 0 0 -1
28MAY26 55.00 C 0.00 0.00 0.00 3.74 +0.20 0 0 0 -308
28MAY26 57.50 C 0.51 1.24 0.51 1.24 +0.11 0 55 0 -240
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 197 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.82 +0.10 60 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.82 +0.10 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.82 +0.10 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.82 +0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.83 +0.11 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.83 +0.11 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.83 +0.11 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.83 +0.11 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.84 +0.12 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.84 +0.12 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.84 +0.12 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.84 +0.12 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.84 +0.12 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.85 +0.13 26 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.85 +0.20 21 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.85 +0.19 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.86 +0.20 21 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 6.39 +0.19 19 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.99 +0.16 17 0 117 0
29JUN26 57.50 C 2.01 2.01 2.01 2.10 +0.13 18 5 100 0
29JUN26 60.00 C 0.67 0.83 0.63 0.88 +0.08 19 5 550 0
29JUN26 62.50 C 0.29 0.29 0.29 0.30 +0.04 20 10 221 +10
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 76 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 0.01 0.01 0.01 0.01 0.00 27 23 23 +23
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 39 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 16.91 +0.19 30 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.91 +0.19 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.91 +0.19 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.92 +0.20 23 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.92 +0.20 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.93 +0.21 21 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.93 +0.19 16 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.95 +0.19 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.96 +0.18 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.58 +0.16 19 0 0 0
30JUL26 55.00 C 3.65 3.65 3.62 4.29 +0.12 17 17 17 +17
30JUL26 57.50 C 0.00 0.00 0.00 2.58 +0.07 19 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.36 +0.03 19 0 44 0
30JUL26 62.50 C 0.66 0.66 0.66 0.65 +0.02 19 15 46 0
30JUL26 65.00 C 0.25 0.25 0.25 0.27 0.00 20 15 44 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.10 0.00 20 0 5 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 14.91 +0.19 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.92 +0.20 22 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.92 +0.20 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.93 +0.21 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.94 +0.19 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.96 +0.19 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.99 +0.18 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.67 +0.16 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.62 +0.13 20 0 0 0
28AUG26 57.50 C 2.45 2.45 2.45 2.96 +0.17 20 1 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.70 +0.06 19 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 0.95 +0.04 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.49 +0.01 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 25 0
28AUG26 70.00 C 0.00 0.00 0.00 0.10 0.00 20 0 20 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.90 +0.18 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.90 +0.18 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.91 +0.19 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.91 +0.19 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.92 +0.20 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.92 +0.20 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.93 +0.21 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.95 +0.23 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.97 +0.19 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.01 +0.19 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.07 +0.19 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.86 +0.17 20 0 105 0
29SEP26 55.00 C 0.00 0.00 0.00 4.94 +0.14 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.28 +0.11 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.13 +0.08 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.30 +0.05 20 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.81 +0.04 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.45 +0.03 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 10 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 20 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 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.91 +0.19 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.93 +0.21 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.96 +0.24 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.01 +0.29 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.07 +0.30 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.95 +0.11 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.97 -0.11 14 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.40 +0.17 20 0 0 0
30DEC26 50.00 C 8.42 8.42 8.42 9.27 -0.13 17 1 34 -1
30DEC26 52.50 C 0.00 0.00 0.00 7.61 +0.15 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.90 +0.13 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.31 +0.10 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.15 +0.08 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.25 +0.06 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.58 +0.06 20 0 23 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 +0.03 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.74 +0.03 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 +0.01 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 +0.01 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.18 +0.46 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.24 +0.52 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.33 +0.56 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.01 +0.17 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.12 +0.16 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.28 +0.15 14 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.46 -0.20 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.00 +0.15 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.19 +0.13 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.35 +0.11 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.71 +0.09 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.13 +0.07 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.97 +0.05 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.01 +0.03 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.25 +0.02 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.71 +0.06 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.27 +0.01 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.91 0.00 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.45 0.00 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 147 2,875 -485
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 221 0
28MAY26 60.00 P 1.98 2.00 1.86 1.26 -0.22 0 3 0 -76
28MAY26 62.50 P 0.00 0.00 0.00 3.76 -0.20 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 6.26 -0.20 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 8.76 -0.20 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.26 -0.20 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.76 -0.20 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.26 -0.20 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.76 -0.20 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.26 -0.20 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.76 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 141 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 20 0 150 0
29JUN26 55.00 P 0.40 0.40 0.40 0.22 -0.02 20 3 295 0
29JUN26 57.50 P 0.96 1.16 0.85 0.82 -0.06 20 72 331 +11
29JUN26 60.00 P 2.58 2.58 2.58 2.11 -0.12 20 2 100 -1
29JUN26 62.50 P 0.00 0.00 0.00 3.95 -0.29 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.27 -0.19 19 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.76 -0.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.39 -0.07 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.03 +0.07 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.39 -0.07 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.82 -0.14 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.60 +0.14 70 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.94 -0.02 68 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 25 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30JUL26 47.00 P 0.09 0.09 0.09 0.01 0.00 21 20 40 +20
30JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 42 0
30JUL26 50.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 61 0
30JUL26 52.50 P 0.00 0.00 0.00 0.22 -0.04 20 0 71 0
30JUL26 55.00 P 0.86 0.86 0.86 0.66 -0.08 20 1 73 +1
30JUL26 57.50 P 1.76 1.90 1.76 1.54 -0.13 20 11 42 +1
30JUL26 60.00 P 0.00 0.00 0.00 2.93 -0.17 20 0 17 0
30JUL26 62.50 P 0.00 0.00 0.00 4.81 -0.19 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.81 -0.20 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.42 +0.08 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.93 +0.12 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.48 +0.21 38 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.04 +0.23 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.52 +0.30 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.98 +0.27 51 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.45 +0.26 54 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 0.03 -0.01 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 28 0
28AUG26 52.50 P 0.62 0.62 0.62 0.41 -0.04 20 1 26 +1
28AUG26 55.00 P 0.00 0.00 0.00 0.96 -0.08 20 0 4 0
28AUG26 57.50 P 0.00 0.00 0.00 1.91 -0.12 20 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.20 -0.14 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.94 -0.17 20 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.99 -0.18 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.52 +0.08 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.98 +0.11 28 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.49 +0.20 33 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.04 +0.23 37 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.54 +0.32 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.04 +0.26 45 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.52 +0.33 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.08 -0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 0.64 -0.03 20 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 1.29 -0.06 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.30 -0.08 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.67 -0.11 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.23 -0.14 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.20 -0.16 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.66 +0.11 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.05 +0.08 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.49 +0.15 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.04 +0.19 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.54 +0.31 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.04 +0.26 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.52 +0.32 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 0.00 21 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.38 -0.02 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 -0.03 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.66 -0.04 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.20 -0.05 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.99 -0.07 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.06 -0.09 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.40 -0.13 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.87 -0.14 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.70 -0.15 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.73 -0.17 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.28 -0.07 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.66 +0.06 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.13 +0.21 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.54 +0.23 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.04 +0.26 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.52 +0.31 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 -0.04 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.82 -0.05 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.00 -0.07 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.64 -0.09 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.50 -0.11 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.59 -0.14 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.94 -0.15 21 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 6.33 -0.16 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.08 -0.18 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.33 +0.11 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.50 -0.20 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.81 -0.04 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.15 +0.05 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.54 +0.12 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.04 +0.22 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.52 +0.27 30 0 0 0
TOTAL PUT 113 6,032 -43
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$ 74.50
28MAY26 52.50 C 0.00 0.00 0.00 22.00 -0.95 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.50 -1.04 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.00 -1.04 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.50 -0.95 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.00 -0.95 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.50 -0.95 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.00 -0.95 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.50 -0.95 0 0 0 0
28MAY26 72.50 C 1.25 1.30 1.15 2.00 -1.04 0 47 0 -492
28MAY26 75.00 C 0.40 0.40 0.10 0.00 -0.76 0 115 717 +90
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,755 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,604 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,066 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,030 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.12 -0.85 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.63 -1.08 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.13 -1.09 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.54 -1.15 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.15 -0.96 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.71 -0.93 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.35 -0.91 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.36 -0.68 27 0 51 0
29JUN26 72.50 C 0.00 0.00 0.00 3.50 -0.71 25 0 720 0
29JUN26 75.00 C 2.14 2.14 1.60 2.02 -0.60 24 9 1,176 +9
29JUN26 77.50 C 0.91 1.16 0.91 1.12 -0.39 25 55 1,494 +25
29JUN26 80.00 C 0.81 0.81 0.49 0.54 -0.24 24 85 5,257 +18
29JUN26 82.50 C 0.26 0.26 0.26 0.24 -0.13 25 100 1,119 -100
29JUN26 85.00 C 0.17 0.20 0.12 0.09 -0.07 24 153 1,259 +50
29JUN26 87.50 C 0.12 0.12 0.12 0.04 -0.02 25 3 3,473 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JUN26 127.50 C 0.05 0.05 0.05 0.01 0.00 62 13 292 0
30JUL26 52.50 C 0.00 0.00 0.00 22.24 -1.03 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.72 -1.09 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.30 -0.92 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.88 -1.16 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.45 -0.91 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.17 -0.87 26 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.06 -0.80 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.31 -0.58 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 4.66 -0.62 27 0 120 0
30JUL26 75.00 C 2.82 2.82 2.76 3.33 -0.49 27 34 290 +34
30JUL26 77.50 C 2.02 2.02 2.02 2.28 -0.40 27 10 326 +10
30JUL26 80.00 C 1.27 1.27 1.27 1.50 -0.29 27 100 457 +100
30JUL26 82.50 C 0.00 0.00 0.00 0.95 -0.21 27 0 523 0
30JUL26 85.00 C 0.00 0.00 0.00 0.58 -0.14 27 0 518 0
30JUL26 87.50 C 0.00 0.00 0.00 0.34 -0.09 27 0 221 0
30JUL26 90.00 C 0.28 0.28 0.28 0.19 -0.06 26 1 187 -1
30JUL26 92.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 0.00 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 22.36 -1.15 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.92 -1.05 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.35 -1.30 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.01 -1.27 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.71 -1.13 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.81 -0.82 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.88 -0.75 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.28 -0.55 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 5.74 -0.59 29 0 60 0
28AUG26 75.00 C 3.87 4.01 3.82 4.46 -0.49 29 150 480 +150
28AUG26 77.50 C 0.00 0.00 0.00 3.39 -0.32 29 0 529 0
28AUG26 80.00 C 2.13 2.16 2.13 2.51 -0.36 29 12 414 +7
28AUG26 82.50 C 0.00 0.00 0.00 1.83 -0.28 29 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 1.30 -0.23 29 0 27 0
28AUG26 87.50 C 0.00 0.00 0.00 0.91 -0.17 29 0 57 0
28AUG26 90.00 C 0.00 0.00 0.00 0.63 -0.12 29 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.43 -0.09 29 0 60 0
28AUG26 95.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.36 -1.15 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.92 -1.05 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.52 -1.13 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.24 -1.14 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.09 -1.04 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.08 -0.77 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.20 -0.71 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.52 -0.64 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 6.05 -0.55 29 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 4.94 -0.48 30 0 683 0
29SEP26 77.50 C 0.00 0.00 0.00 3.85 -0.40 30 0 599 0
29SEP26 80.00 C 2.83 2.83 2.83 2.97 -0.32 30 125 554 -125
29SEP26 82.50 C 0.00 0.00 0.00 2.25 -0.25 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 1.69 -0.19 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.25 -0.14 29 0 207 0
29SEP26 90.00 C 0.00 0.00 0.00 0.90 -0.12 29 0 3,383 0
29SEP26 92.50 C 0.00 0.00 0.00 0.65 -0.09 29 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 -0.04 29 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 0.00 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 22.41 -1.11 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.13 -1.31 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.03 -1.15 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.94 -1.23 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.98 -0.96 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.07 -0.83 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.42 -0.61 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 8.92 -0.65 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.60 -0.52 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 6.65 -0.45 31 0 294 0
30DEC26 77.50 C 0.00 0.00 0.00 5.60 -0.37 31 0 1,971 0
30DEC26 80.00 C 0.00 0.00 0.00 4.66 -0.37 30 0 2,106 0
30DEC26 82.50 C 0.00 0.00 0.00 3.91 -0.29 30 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 3.24 -0.23 30 0 1,766 0
30DEC26 87.50 C 0.00 0.00 0.00 2.66 -0.23 30 0 3,152 0
30DEC26 90.00 C 0.00 0.00 0.00 2.20 -0.17 30 0 126 0
30DEC26 92.50 C 0.00 0.00 0.00 1.78 -0.16 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 1.47 -0.12 30 0 96 0
30DEC26 97.50 C 0.00 0.00 0.00 1.18 -0.09 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.93 -0.11 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.77 -0.06 30 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.60 -0.06 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 22.98 -1.23 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.95 -1.04 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.83 -0.98 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.95 -1.00 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.18 -0.85 32 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 13.43 -0.93 31 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.75 -0.93 30 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.38 -0.86 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.11 -0.79 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.25 -0.51 31 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 7.18 -0.48 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 6.28 -0.42 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.43 -0.37 31 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 4.71 -0.35 31 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.06 -0.28 31 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 3.50 -0.28 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.00 -0.22 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.58 -0.21 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.13 -0.24 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.83 -0.21 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 -0.20 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.32 -0.16 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.11 -0.15 30 0 45 0
TOTAL CALL 1,012 107,075 -225
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,477 0
28MAY26 75.00 P 0.46 1.66 0.44 0.50 +0.23 0 428 0 -3,486
28MAY26 77.50 P 3.00 4.00 2.90 3.00 +0.93 0 291 0 -1,349
28MAY26 80.00 P 5.80 6.25 5.70 5.50 +0.95 0 85 0 -538
28MAY26 82.50 P 8.15 9.10 8.09 8.00 +0.95 0 63 0 -937
28MAY26 85.00 P 11.30 11.30 11.30 10.50 +0.95 0 2 0 -162
28MAY26 87.50 P 0.00 0.00 0.00 13.00 +0.95 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.50 +0.95 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.00 +0.90 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.50 +0.84 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.00 +0.90 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.50 +0.90 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 28.00 +0.84 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.50 +0.95 0 0 0 -30
28MAY26 107.50 P 0.00 0.00 0.00 33.00 +0.90 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.50 +0.91 0 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 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 2,482 0
29JUN26 67.50 P 0.34 0.35 0.33 0.21 +0.05 25 200 410 +164
29JUN26 70.00 P 0.82 0.82 0.68 0.57 +0.13 25 36 817 +36
29JUN26 72.50 P 1.26 1.65 1.26 1.28 +0.27 25 58 2,669 +8
29JUN26 75.00 P 2.76 3.00 2.42 2.37 +0.46 24 211 3,890 +211
29JUN26 77.50 P 4.40 4.40 4.37 3.95 +0.64 24 40 1,917 -14
29JUN26 80.00 P 6.20 6.60 6.20 5.89 +0.75 24 69 4,588 0
29JUN26 82.50 P 8.60 8.92 8.47 8.36 +1.09 30 51 584 -2
29JUN26 85.00 P 0.00 0.00 0.00 10.51 +0.91 24 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 13.00 +0.95 0 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 15.77 +1.22 45 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 18.29 +1.19 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.72 +1.06 52 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.19 +1.05 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.78 +1.18 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.27 +1.07 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.77 +1.07 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.17 +1.07 70 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.77 +1.07 78 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.17 +0.97 77 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.67 +0.97 80 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.25 +1.20 87 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.66 +1.11 86 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.26 +1.21 94 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.75 +1.06 97 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 53.25 +1.20 100 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.18 +0.05 27 0 30 0
30JUL26 65.00 P 0.52 0.52 0.52 0.39 +0.08 27 2 189 +2
30JUL26 67.50 P 0.00 0.00 0.00 0.79 +0.17 27 0 212 0
30JUL26 70.00 P 1.70 1.70 1.70 1.38 +0.25 26 7 1,111 0
30JUL26 72.50 P 2.10 2.66 2.10 2.22 +0.37 26 117 668 -9
30JUL26 75.00 P 0.00 0.00 0.00 3.37 +0.48 26 0 721 0
30JUL26 77.50 P 4.69 5.36 4.69 4.86 +0.60 26 23 635 +22
30JUL26 80.00 P 0.00 0.00 0.00 6.66 +0.74 26 0 396 0
30JUL26 82.50 P 0.00 0.00 0.00 8.65 +0.77 26 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 10.81 +0.83 26 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 13.51 +1.27 34 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 15.99 +1.39 37 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 18.54 +1.44 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.08 +1.42 46 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.58 +1.44 50 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.10 +1.50 53 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.64 +1.44 57 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.05 +1.35 59 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.20 +1.10 54 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 88 0
28AUG26 62.50 P 0.00 0.00 0.00 0.52 +0.08 29 0 607 0
28AUG26 65.00 P 1.09 1.10 0.96 0.92 +0.14 29 92 250 +92
28AUG26 67.50 P 0.00 0.00 0.00 1.46 +0.18 29 0 329 0
28AUG26 70.00 P 2.50 2.50 2.46 2.16 +0.28 28 13 4,543 +2
28AUG26 72.50 P 3.56 3.56 3.54 3.10 +0.35 28 18 983 0
28AUG26 75.00 P 0.00 0.00 0.00 4.32 +0.45 28 0 124 0
28AUG26 77.50 P 6.21 6.21 5.96 5.79 +0.61 28 10 404 +5
28AUG26 80.00 P 6.36 6.36 6.36 7.73 +0.97 30 10 127 0
28AUG26 82.50 P 0.00 0.00 0.00 9.35 +0.70 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.36 +0.76 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.91 +1.09 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.12 +1.04 33 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.54 +1.20 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.08 +1.42 40 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.58 +1.44 42 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.10 +1.49 45 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.64 +1.44 49 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.05 +1.35 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 4 0
29SEP26 55.00 P 0.35 0.35 0.35 0.21 +0.05 29 50 28 -50
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.08 29 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.68 +0.13 29 0 250 0
29SEP26 62.50 P 0.00 0.00 0.00 1.10 +0.19 29 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.63 +0.20 29 0 149 0
29SEP26 67.50 P 2.53 2.53 2.53 2.31 +0.27 29 2 313 +2
29SEP26 70.00 P 3.36 3.60 3.36 3.22 +0.37 28 244 2,104 +83
29SEP26 72.50 P 4.66 4.77 4.52 4.33 +0.45 28 300 844 +4
29SEP26 75.00 P 5.40 5.80 5.40 5.63 +0.52 28 162 1,571 +160
29SEP26 77.50 P 0.00 0.00 0.00 7.12 +0.60 28 0 939 0
29SEP26 80.00 P 9.00 9.30 9.00 9.05 +0.72 29 5 4,644 0
29SEP26 82.50 P 0.00 0.00 0.00 10.90 +0.75 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.08 +0.97 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.24 +0.99 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.44 +1.21 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.59 +1.20 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.91 +1.02 31 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.26 +1.19 32 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.64 +1.20 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.05 +1.22 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.47 +1.23 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.93 +1.17 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.35 +1.24 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.83 +1.27 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.28 +1.23 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.74 +1.15 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.26 +1.21 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.46 +0.07 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 +0.11 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.09 +0.13 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.59 +0.19 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.11 +0.22 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.85 +0.32 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.69 +0.36 29 0 125 0
30DEC26 70.00 P 4.91 4.91 4.91 4.70 +0.40 29 21 686 +10
30DEC26 72.50 P 5.95 6.27 5.95 5.86 +0.44 29 113 347 +41
30DEC26 75.00 P 7.46 7.71 7.19 7.19 +0.52 29 317 1,314 +230
30DEC26 77.50 P 0.00 0.00 0.00 8.63 +0.58 29 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.24 +0.65 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.17 +0.72 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.34 +1.01 31 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.32 +1.17 31 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.40 +1.23 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.53 +1.27 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.72 +1.30 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.77 +1.15 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.05 +1.07 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.38 +1.07 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.47 +0.75 27 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.19 +1.32 32 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.59 +1.34 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.88 +0.09 30 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.26 +0.11 30 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.81 +0.16 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.37 +0.21 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.99 +0.23 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.80 +0.27 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.76 +0.32 30 0 121 0
30MAR27 70.00 P 5.84 5.84 5.84 5.83 +0.39 30 1 60 +1
30MAR27 72.50 P 0.00 0.00 0.00 7.00 +0.39 29 0 2 0
30MAR27 75.00 P 8.05 8.05 8.05 8.34 +0.46 29 48 89 +48
30MAR27 77.50 P 0.00 0.00 0.00 9.75 +0.50 29 0 69 0
30MAR27 80.00 P 11.30 11.30 11.30 11.35 +0.58 29 3 73 +3
30MAR27 82.50 P 0.00 0.00 0.00 13.40 +1.02 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.18 +1.01 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.09 +1.05 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.08 +1.06 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 21.14 +1.08 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.27 +1.13 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.35 +0.97 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.56 +0.96 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.82 +1.17 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.13 +1.20 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.19 +0.93 28 0 0 0
TOTAL PUT 3,092 79,852 -5,453
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$ 7.07
28MAY26 4.80 C 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 -1
28MAY26 6.75 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 -30
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.07 0 0 0 -21
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.59 -0.06 16 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.37 -0.05 17 0 215 0
29JUN26 7.00 C 0.17 0.18 0.17 0.18 -0.04 15 2 66 +2
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 16 0 498 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 235 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.59 -0.08 14 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.38 -0.05 17 0 0 0
30JUL26 7.00 C 0.20 0.20 0.18 0.19 -0.05 15 60 70 +60
30JUL26 7.25 C 0.09 0.09 0.08 0.09 -0.01 16 240 510 +240
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 144 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.09 -0.07 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.84 -0.07 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.60 -0.07 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.39 -0.04 17 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.22 -0.03 16 0 100 0
28AUG26 7.25 C 0.10 0.10 0.10 0.11 -0.02 16 10 25 +10
28AUG26 7.50 C 0.00 0.00 0.00 0.06 0.00 17 0 50 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.25 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 0.01 0.00 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.07 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 -0.07 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.06 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 -0.04 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.02 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 120 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 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 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.06 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 -0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 -0.06 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 -0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 0.00 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 0.00 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 18 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.84 -0.06 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.59 -0.06 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.34 -0.07 17 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 -0.05 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 -0.04 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 -0.04 17 0 0 0
30MAR27 7.00 C 0.46 0.46 0.46 0.47 -0.03 18 7 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.03 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.02 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 319 5,585 +260
28MAY26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
28MAY26 7.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 391 -5
28MAY26 7.25 P 0.18 0.18 0.18 0.18 +0.05 0 10 0 -220
28MAY26 7.50 P 0.00 0.00 0.00 0.43 +0.05 0 0 0 -13
28MAY26 7.75 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 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 25 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 330 0
29JUN26 7.00 P 0.10 0.10 0.10 0.09 +0.02 15 110 509 -10
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.05 16 0 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.06 18 0 6 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.06 0 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 +0.07 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 +0.04 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 +0.04 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 +0.04 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 +0.04 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 +0.04 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 +0.04 60 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 +0.02 16 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 +0.03 16 0 81 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 +0.05 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.63 +0.06 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.86 +0.07 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 +0.07 14 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.36 +0.08 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.60 +0.07 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.85 +0.08 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 +0.08 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.35 +0.08 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.60 +0.08 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.85 +0.08 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.15 +0.03 16 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.27 +0.03 16 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.44 +0.04 16 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.64 +0.05 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.86 +0.05 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.10 +0.06 13 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.36 +0.07 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.60 +0.06 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.85 +0.07 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.10 +0.07 25 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.35 +0.07 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.60 +0.07 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.03 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.02 16 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.05 17 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.05 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.06 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.06 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.07 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 +0.06 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 +0.07 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 +0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.07 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.07 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 +0.07 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.02 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.03 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.05 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.06 19 0 129 0
30DEC26 7.25 P 0.53 0.53 0.53 0.59 +0.06 20 20 7 -13
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.07 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.07 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 +0.10 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.07 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.07 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.07 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.08 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.05 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 +0.06 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 +0.06 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 18 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.01 18 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 +0.01 18 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 +0.02 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 +0.02 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.02 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 +0.05 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 +0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 +0.06 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 +0.06 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 +0.06 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.08 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 +0.08 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.06 30 0 0 0
TOTAL PUT 145 7,773 -261
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.81
28MAY26 9.25 C 0.00 0.00 0.00 4.56 -0.23 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.31 -0.23 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.06 -0.23 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.81 -0.23 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.31 -0.23 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.81 -0.23 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.31 -0.23 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.81 -0.23 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.31 -0.23 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.81 -0.23 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.31 -0.23 0 0 0 -178
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 1,778 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,650 0
29JUN26 8.25 C 0.00 0.00 0.00 5.58 -0.23 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.33 -0.23 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.08 -0.23 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 -0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.58 -0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 -0.24 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.08 -0.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.83 -0.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.33 -0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.84 -0.23 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.34 -0.23 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.84 -0.23 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 -0.23 14 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 -0.22 14 0 30 0
29JUN26 13.50 C 0.35 0.41 0.35 0.44 -0.18 14 400 400 +275
29JUN26 14.00 C 0.14 0.16 0.14 0.17 -0.13 14 253 1,534 +103
29JUN26 14.50 C 0.05 0.05 0.05 0.06 -0.05 16 6 850 +6
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 20 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 21.00 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 4.60 -0.23 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.35 -0.23 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.10 -0.23 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.85 -0.23 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.36 -0.23 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.86 -0.23 19 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.36 -0.24 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.87 -0.23 16 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.40 -0.21 17 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.94 -0.22 15 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.60 -0.15 17 0 23 0
30JUL26 14.00 C 0.00 0.00 0.00 0.34 -0.10 17 0 28 0
30JUL26 14.50 C 0.00 0.00 0.00 0.17 -0.06 17 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.37 -0.24 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.12 -0.24 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.88 -0.23 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.38 -0.24 20 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.89 -0.24 21 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.40 -0.24 20 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.93 -0.22 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.50 -0.19 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.07 -0.20 18 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.76 -0.14 19 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.50 -0.11 19 0 0 0
28AUG26 14.50 C 0.29 0.29 0.29 0.32 -0.07 20 15 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.37 -0.23 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 -0.24 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 -0.28 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 -0.23 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.88 -0.24 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.89 -0.25 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.40 -0.26 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 -0.22 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.50 -0.19 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.10 -0.17 19 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 -0.14 19 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 -0.12 19 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.08 19 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 -0.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 -0.24 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 -0.24 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.90 -0.25 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 -0.29 17 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.98 -0.20 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 -0.19 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.17 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 -0.11 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 -0.11 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.09 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.07 20 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.06 20 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.62 -0.24 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.38 -0.24 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.88 -0.25 18 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.92 -0.27 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.41 -0.33 16 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 -0.19 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.72 -0.18 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 -0.15 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 -0.12 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.93 -0.13 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.10 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 -0.09 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.07 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.05 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.05 22 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 45 0
TOTAL CALL 674 13,948 +206
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,500 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,633 0
28MAY26 14.00 P 0.31 0.31 0.29 0.19 +0.12 0 800 0 -1,549
28MAY26 14.50 P 0.00 0.00 0.00 0.69 +0.23 0 0 0 -30
28MAY26 15.00 P 0.00 0.00 0.00 1.19 +0.23 0 0 0 -39
28MAY26 15.50 P 0.00 0.00 0.00 1.69 +0.23 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.69 +0.19 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.19 +0.21 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.69 +0.21 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.19 +0.19 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.69 +0.19 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.69 +0.19 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.19 +0.19 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.19 +0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JUN26 13.00 P 0.05 0.05 0.05 0.03 +0.01 16 200 240 +165
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.04 15 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 +0.12 15 0 1,200 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 +0.17 15 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.19 +0.22 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.69 +0.23 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.76 +0.26 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.29 +0.31 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.79 +0.31 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.26 +0.26 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.76 +0.26 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.29 +0.29 75 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.79 +0.29 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.29 +0.29 84 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.29 +0.29 92 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 +0.04 18 0 125 0
30JUL26 13.50 P 0.29 0.29 0.29 0.25 +0.08 17 20 20 +20
30JUL26 14.00 P 0.00 0.00 0.00 0.50 +0.14 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.84 +0.18 19 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.23 +0.21 18 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.69 +0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.77 +0.27 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.29 +0.31 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.79 +0.31 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.29 +0.29 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.79 +0.29 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 +0.04 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 +0.06 20 0 165 0
28AUG26 13.50 P 0.40 0.40 0.40 0.40 +0.11 21 10 178 0
28AUG26 14.00 P 0.67 0.67 0.64 0.65 +0.14 21 30 327 +30
28AUG26 14.50 P 0.00 0.00 0.00 0.97 +0.18 21 0 221 0
28AUG26 15.00 P 0.00 0.00 0.00 1.31 +0.18 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.74 +0.21 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.20 +0.22 20 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.77 +0.27 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.29 +0.31 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.79 +0.31 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.29 +0.29 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.79 +0.29 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.06 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 +0.10 19 0 15 0
29SEP26 13.50 P 0.78 0.79 0.78 0.64 +0.12 19 18 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 +0.14 18 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 +0.18 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.72 +0.19 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.19 +0.24 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.64 +0.23 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.06 +0.27 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.54 +0.28 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.02 +0.29 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.51 +0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 +0.31 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 +0.31 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.98 +0.31 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.48 +0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.50 +0.36 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.05 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.06 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.06 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.09 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.84 +0.12 20 0 450 0
30DEC26 14.00 P 1.13 1.13 1.13 1.12 +0.13 19 15 875 +15
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.20 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 +0.17 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 +0.21 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.73 +0.30 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.18 +0.32 22 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.65 +0.35 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.12 +0.36 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.53 +0.30 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.02 +0.31 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 +0.31 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.99 +0.31 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.48 +0.31 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.50 +0.35 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.03 22 0 150 0
30MAR27 11.50 P 0.31 0.31 0.31 0.31 +0.05 22 60 365 +60
30MAR27 12.00 P 0.00 0.00 0.00 0.45 +0.06 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.08 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 +0.11 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 +0.13 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.35 +0.16 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.67 +0.15 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 +0.21 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 +0.24 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.90 +0.29 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.34 +0.31 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.79 +0.33 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.24 +0.34 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.70 +0.35 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.16 +0.35 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.63 +0.35 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.02 +0.27 0 0 0 0
TOTAL PUT 1,153 14,908 -1,328
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$ 125.60
28MAY26 57.50 C 0.00 0.00 0.00 68.10 -2.60 0 0 0 -282
28MAY26 60.00 C 0.00 0.00 0.00 65.60 -2.60 0 0 0 -27
28MAY26 62.50 C 0.00 0.00 0.00 63.10 -2.60 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 60.60 -2.60 0 0 0 -26
28MAY26 67.50 C 0.00 0.00 0.00 58.10 -2.60 0 0 0 -30
28MAY26 70.00 C 0.00 0.00 0.00 55.60 -2.60 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 53.10 -2.61 0 0 0 -60
28MAY26 75.00 C 0.00 0.00 0.00 50.60 -2.61 0 0 0 -60
28MAY26 77.50 C 0.00 0.00 0.00 48.10 -2.61 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 45.60 -2.61 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.10 -2.61 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 40.60 -2.61 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.10 -2.61 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.60 -2.61 0 0 0 -620
28MAY26 92.50 C 0.00 0.00 0.00 33.10 -2.61 0 0 0 -120
28MAY26 95.00 C 0.00 0.00 0.00 30.60 -2.61 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.10 -2.61 0 0 0 -8
28MAY26 100.00 C 0.00 0.00 0.00 25.60 -2.61 0 0 0 -270
28MAY26 102.50 C 0.00 0.00 0.00 23.10 -2.61 0 0 0 -370
28MAY26 105.00 C 0.00 0.00 0.00 20.60 -2.61 0 0 0 -702
28MAY26 107.50 C 0.00 0.00 0.00 18.10 -2.61 0 0 0 -1,033
28MAY26 110.00 C 14.10 14.10 13.86 15.60 -2.61 0 13 0 -1,296
28MAY26 112.50 C 13.03 13.03 12.68 13.10 -2.61 0 25 0 -1,186
28MAY26 115.00 C 10.00 10.30 10.00 10.60 -2.61 0 8 0 -1,384
28MAY26 117.50 C 7.67 7.67 7.67 8.10 -2.61 0 5 0 -1,364
28MAY26 120.00 C 3.80 3.80 3.49 5.60 -2.62 0 120 0 -3,097
28MAY26 122.50 C 2.60 2.95 1.45 3.10 -2.67 0 266 0 -3,178
28MAY26 125.00 C 1.41 1.41 0.29 0.60 -2.93 0 1,664 350 -7,790
28MAY26 127.50 C 1.42 1.42 0.04 0.00 -1.71 0 155 3,993 -85
28MAY26 130.00 C 0.20 0.20 0.03 0.00 -0.70 0 64 3,386 -62
28MAY26 132.50 C 0.04 0.04 0.04 0.00 -0.20 0 60 1,109 -60
28MAY26 135.00 C 0.01 0.04 0.01 0.00 -0.04 0 66 3,529 -36
28MAY26 137.50 C 0.03 0.03 0.03 0.00 -0.01 0 15 3,010 -15
28MAY26 140.00 C 0.05 0.05 0.02 0.00 -0.01 0 19 1,739 -49
28MAY26 142.50 C 0.03 0.03 0.03 0.00 -0.01 0 2 1,676 -2
28MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,739 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,098 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,954 0
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,115 0
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,600 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 961 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
28MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
28MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
28MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
28MAY26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 651 0
28MAY26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
29MAY26 105.00 C 0.00 0.00 0.00 20.61 -2.60 113 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 18.11 -2.61 99 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 15.61 -2.61 85 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 13.11 -2.61 71 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 10.61 -2.61 57 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 8.12 -2.62 54 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 5.69 -2.62 54 0 0 0
29MAY26 122.50 C 3.12 3.12 2.22 3.47 -2.54 54 10 35 +5
29MAY26 125.00 C 0.00 0.00 0.00 1.69 -2.18 52 0 28 0
29MAY26 127.50 C 1.31 1.31 0.50 0.66 -1.65 53 151 120 +85
29MAY26 130.00 C 0.48 0.48 0.19 0.19 -1.02 53 22 665 +22
29MAY26 132.50 C 0.10 0.10 0.10 0.05 -0.53 55 30 168 -26
29MAY26 135.00 C 0.08 0.08 0.08 0.01 -0.22 56 20 464 -19
29MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.07 69 0 185 0
29MAY26 140.00 C 0.05 0.05 0.05 0.01 -0.02 81 100 488 0
29MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 93 0 195 0
29MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 286 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 136 0 199 0
29MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 20.67 -2.61 46 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 18.19 -2.60 45 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 15.74 -2.59 46 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 13.34 -2.57 45 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 11.03 -2.52 45 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 8.86 -2.44 45 0 0 0
05JUN26 120.00 C 6.09 6.09 5.74 6.68 -2.51 41 60 60 +60
05JUN26 122.50 C 0.00 0.00 0.00 5.01 -2.05 43 0 0 0
05JUN26 125.00 C 4.40 4.40 3.02 3.61 -1.82 44 142 138 +131
05JUN26 127.50 C 3.05 3.05 2.05 2.63 -1.44 46 234 219 +198
05JUN26 130.00 C 2.00 2.00 1.45 1.73 -1.26 46 131 206 +61
05JUN26 132.50 C 1.25 1.28 1.08 1.11 -1.05 46 37 397 +37
05JUN26 135.00 C 1.04 1.08 0.82 0.67 -0.79 46 23 507 +10
05JUN26 137.50 C 0.77 0.77 0.55 0.39 -0.56 46 72 184 +27
05JUN26 140.00 C 0.51 0.51 0.39 0.22 -0.37 46 30 164 -24
05JUN26 142.50 C 0.33 0.33 0.30 0.12 -0.24 46 60 50 -30
05JUN26 145.00 C 0.00 0.00 0.00 0.06 -0.15 46 0 133 0
05JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.09 46 0 0 0
05JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 83.70 -2.60 115 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 82.70 -2.60 107 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 81.70 -2.60 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 80.70 -2.61 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 79.70 -2.61 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 78.71 -2.60 101 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 77.71 -2.60 89 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 76.71 -2.61 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 75.71 -2.61 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 73.22 -2.60 79 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 70.73 -2.60 88 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 68.23 -2.61 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 65.74 -2.60 77 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 63.24 -2.61 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 60.75 -2.60 66 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 58.25 -2.61 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 55.76 -2.60 55 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 53.27 -2.60 60 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 50.77 -2.61 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 48.28 -2.60 52 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 45.78 -2.61 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 43.29 -2.61 44 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 40.80 -2.61 45 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 38.32 -2.60 47 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 35.84 -2.60 46 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 33.14 -2.83 0 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 30.76 -2.53 0 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 28.30 -2.41 0 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 25.83 -2.45 25 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 23.80 -2.09 46 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 21.03 -2.55 34 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 18.92 -2.83 39 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 17.26 -2.32 46 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 15.27 -2.24 46 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 13.41 -2.14 46 0 8,510 0
29JUN26 117.50 C 0.00 0.00 0.00 11.68 -2.02 46 0 3,147 0
29JUN26 120.00 C 9.53 9.53 9.35 9.79 -2.20 44 60 4,512 -30
29JUN26 122.50 C 8.47 8.47 8.47 8.38 -1.71 44 3 4,243 0
29JUN26 125.00 C 7.80 7.80 6.60 7.12 -1.57 45 105 11,175 0
29JUN26 127.50 C 6.17 6.28 6.02 6.02 -1.56 45 134 1,297 -54
29JUN26 130.00 C 4.95 5.41 4.95 5.10 -1.41 46 79 11,476 -25
29JUN26 132.50 C 4.48 4.58 4.04 4.37 -1.22 47 151 1,806 0
29JUN26 135.00 C 3.85 3.89 3.43 3.62 -0.99 47 187 2,284 -51
29JUN26 137.50 C 3.45 3.45 2.80 2.95 -0.95 47 66 2,260 +62
29JUN26 140.00 C 3.06 3.06 2.43 2.38 -0.83 47 275 8,150 +135
29JUN26 142.50 C 2.49 2.49 2.17 1.91 -0.71 47 103 2,457 +90
29JUN26 145.00 C 2.03 2.12 1.97 1.52 -0.60 47 73 4,413 -9
29JUN26 147.50 C 1.53 1.59 1.49 1.20 -0.51 46 116 1,494 -106
29JUN26 150.00 C 1.32 1.51 1.28 0.94 -0.43 46 33 12,925 0
29JUN26 152.50 C 0.00 0.00 0.00 0.74 -0.35 47 0 494 0
29JUN26 155.00 C 1.12 1.13 1.10 0.57 -0.29 46 76 3,611 +40
29JUN26 157.50 C 0.00 0.00 0.00 0.44 -0.23 46 0 558 0
29JUN26 160.00 C 0.78 0.83 0.78 0.34 -0.19 47 4 3,139 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.26 -0.15 47 0 640 0
29JUN26 165.00 C 0.65 0.65 0.62 0.19 -0.12 46 13 6,017 -1
29JUN26 167.50 C 0.57 0.57 0.57 0.15 -0.09 47 1 691 0
29JUN26 170.00 C 0.45 0.45 0.45 0.11 -0.07 46 20 4,214 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.06 46 0 398 0
29JUN26 175.00 C 0.38 0.38 0.38 0.06 -0.05 46 5 215 -5
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 366 0
29JUN26 180.00 C 0.29 0.29 0.29 0.04 -0.02 47 11 984 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 707 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 935 0
30JUL26 60.00 C 0.00 0.00 0.00 65.87 -2.60 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 63.38 -2.60 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 60.89 -2.61 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 58.41 -2.60 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 55.92 -2.60 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 53.44 -2.60 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 50.97 -2.59 49 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 48.28 -2.81 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 45.79 -2.60 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.36 -2.54 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 40.94 -2.52 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.56 -2.45 38 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.16 -2.52 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.84 -2.41 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.52 -2.45 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.28 -2.40 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.09 -2.28 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.95 -2.21 44 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 23.36 -1.80 48 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 21.44 -1.62 48 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 19.61 -2.01 48 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 17.87 -1.92 48 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 16.23 -1.82 48 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 14.69 -1.72 48 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 12.85 -2.02 46 0 319 0
30JUL26 122.50 C 11.43 11.62 11.19 11.55 -1.52 46 277 684 +89
30JUL26 125.00 C 10.26 10.42 10.26 10.35 -1.44 47 64 389 +51
30JUL26 127.50 C 9.05 9.54 8.64 9.25 -1.45 47 205 1,266 +175
30JUL26 130.00 C 8.22 8.64 7.66 8.28 -1.36 47 380 1,300 +249
30JUL26 132.50 C 7.41 7.41 7.41 7.40 -1.26 48 30 10,473 +30
30JUL26 135.00 C 6.96 6.96 6.53 6.65 -1.12 48 143 816 +103
30JUL26 137.50 C 6.07 6.07 5.85 5.96 -1.04 49 74 676 +5
30JUL26 140.00 C 5.25 5.25 5.25 5.33 -0.87 49 29 1,197 +29
30JUL26 142.50 C 0.00 0.00 0.00 4.67 -0.79 49 0 1,028 0
30JUL26 145.00 C 4.46 4.46 4.46 4.09 -0.71 49 5 1,495 0
30JUL26 147.50 C 4.03 4.03 4.03 3.57 -0.63 49 3 1,408 0
30JUL26 150.00 C 0.00 0.00 0.00 3.11 -0.56 49 0 3,449 0
30JUL26 152.50 C 3.23 3.25 3.23 2.70 -0.50 49 30 281 +10
30JUL26 155.00 C 2.76 2.90 2.62 2.34 -0.45 49 74 294 +14
30JUL26 157.50 C 0.00 0.00 0.00 2.02 -0.40 49 0 188 0
30JUL26 160.00 C 2.42 2.42 2.32 1.74 -0.35 49 285 1,334 +160
30JUL26 162.50 C 0.00 0.00 0.00 1.50 -0.31 49 0 257 0
30JUL26 165.00 C 1.89 1.89 1.89 1.29 -0.27 49 1 4,037 0
30JUL26 167.50 C 1.74 1.75 1.71 1.10 -0.24 49 3 2,177 +3
30JUL26 170.00 C 0.00 0.00 0.00 0.94 -0.21 49 0 185 0
30JUL26 172.50 C 0.00 0.00 0.00 0.81 -0.18 49 0 180 0
30JUL26 175.00 C 1.36 1.36 1.36 0.69 -0.15 49 5 492 0
28AUG26 60.00 C 0.00 0.00 0.00 66.00 -2.60 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 63.52 -2.60 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 61.05 -2.60 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 58.58 -2.43 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 55.92 -2.60 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 53.50 -2.54 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 51.09 -2.48 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 48.68 -2.42 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 46.30 -2.47 44 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 43.93 -2.45 45 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 41.59 -2.44 46 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.29 -2.41 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.03 -2.21 47 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.82 -2.33 47 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.66 -2.48 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.62 -2.25 47 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.54 -2.36 47 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.58 -2.18 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.68 -2.24 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.21 -1.83 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.51 -1.63 49 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 19.89 -2.02 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 18.35 -1.96 49 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 16.90 -1.88 49 0 0 0
28AUG26 120.00 C 14.33 14.33 14.33 15.53 -1.80 49 30 30 +30
28AUG26 122.50 C 13.83 13.83 13.83 13.92 -1.62 48 30 81 +30
28AUG26 125.00 C 0.00 0.00 0.00 12.78 -1.47 48 0 262 0
28AUG26 127.50 C 0.00 0.00 0.00 11.73 -1.54 48 0 303 0
28AUG26 130.00 C 0.00 0.00 0.00 10.76 -1.44 48 0 533 0
28AUG26 132.50 C 0.00 0.00 0.00 9.86 -1.35 49 0 969 0
28AUG26 135.00 C 0.00 0.00 0.00 9.05 -1.25 49 0 1,380 0
28AUG26 137.50 C 0.00 0.00 0.00 8.31 -1.19 49 0 726 0
28AUG26 140.00 C 8.06 8.06 8.06 7.61 -1.09 50 1 1,034 -1
28AUG26 142.50 C 0.00 0.00 0.00 6.89 -1.12 50 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 6.22 -1.06 50 0 1,026 0
28AUG26 147.50 C 5.87 5.87 5.87 5.61 -0.99 50 60 477 0
28AUG26 150.00 C 0.00 0.00 0.00 5.05 -0.93 50 0 247 0
28AUG26 152.50 C 0.00 0.00 0.00 4.55 -0.86 50 0 117 0
28AUG26 155.00 C 0.00 0.00 0.00 4.08 -0.80 49 0 132 0
28AUG26 157.50 C 0.00 0.00 0.00 3.56 -0.84 49 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 3.28 -0.57 49 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 2.85 -0.62 49 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 2.55 -0.57 49 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 2.28 -0.52 49 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.04 -0.47 49 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 1.81 -0.44 49 0 67 0
28AUG26 175.00 C 0.00 0.00 0.00 1.62 -0.40 49 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 71.10 -2.60 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 68.63 -2.60 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 66.16 -2.60 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 63.71 -2.59 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.26 -2.59 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.62 -2.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.40 -2.58 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.83 -2.74 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.46 -2.72 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.10 -2.71 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 46.78 -2.70 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 44.49 -2.69 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 42.23 -2.68 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 40.02 -2.67 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.86 -2.66 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 35.75 -2.21 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.70 -2.09 47 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 31.71 -2.04 47 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 29.78 -1.99 47 0 328 0
29SEP26 102.50 C 26.70 26.70 26.70 27.95 -2.04 47 14 493 +13
29SEP26 105.00 C 0.00 0.00 0.00 26.21 -1.91 47 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 24.45 -1.97 47 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 23.24 -1.48 49 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 21.70 -1.41 49 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 20.24 -1.27 49 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 18.84 -1.26 49 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 17.01 -1.67 47 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 15.88 -1.53 47 0 4,132 0
29SEP26 125.00 C 14.12 14.70 14.12 14.70 -1.63 47 3 7,644 -1
29SEP26 127.50 C 0.00 0.00 0.00 13.63 -1.59 47 0 1,162 0
29SEP26 130.00 C 0.00 0.00 0.00 12.65 -1.51 48 0 7,986 0
29SEP26 132.50 C 0.00 0.00 0.00 11.75 -1.51 48 0 747 0
29SEP26 135.00 C 0.00 0.00 0.00 11.25 -1.08 49 0 1,719 0
29SEP26 137.50 C 0.00 0.00 0.00 10.14 -1.31 49 0 385 0
29SEP26 140.00 C 0.00 0.00 0.00 9.43 -1.22 49 0 3,641 0
29SEP26 142.50 C 0.00 0.00 0.00 8.77 -1.13 49 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 8.17 -1.03 50 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 7.52 -1.04 50 0 2,189 0
29SEP26 150.00 C 7.30 7.30 6.80 6.90 -0.98 49 16 1,883 0
29SEP26 152.50 C 0.00 0.00 0.00 6.33 -0.92 49 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 5.81 -0.86 49 0 1,344 0
29SEP26 157.50 C 0.00 0.00 0.00 5.16 -0.97 49 0 430 0
29SEP26 160.00 C 0.00 0.00 0.00 4.73 -0.74 49 0 6,291 0
29SEP26 162.50 C 4.98 4.98 4.98 4.32 -0.70 49 135 439 0
29SEP26 165.00 C 4.75 4.75 4.75 3.95 -0.65 49 135 712 -135
29SEP26 167.50 C 0.00 0.00 0.00 3.61 -0.61 49 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 3.30 -0.56 49 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 3.01 -0.52 49 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 2.74 -0.49 49 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 2.50 -0.46 49 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 2.28 -0.42 49 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 2.07 -0.40 49 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.89 -0.37 49 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 1.72 -0.34 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.56 -0.32 49 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.42 -0.29 49 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.29 -0.27 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.17 -0.25 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.07 -0.23 49 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.88 -0.20 49 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.72 -0.17 49 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.60 -0.14 49 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.49 -0.12 49 0 681 0
30DEC26 55.00 C 0.00 0.00 0.00 71.57 -2.22 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 69.17 -2.58 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 66.78 -2.24 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 64.41 -2.56 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 62.07 -2.55 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 59.76 -2.18 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.47 -2.52 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.22 -2.09 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.01 -2.03 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.84 -2.44 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.72 -1.89 48 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 46.64 -2.38 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.61 -2.35 48 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 42.63 -1.67 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.70 -1.60 48 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 38.83 -2.24 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.02 -1.43 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.26 -2.15 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.57 -2.09 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.93 -1.18 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.35 -1.11 48 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 28.12 -2.66 46 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 26.55 -2.05 46 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 25.96 -1.01 48 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 23.88 -1.73 46 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 22.63 -1.68 46 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 21.43 -1.66 46 0 1,490 0
30DEC26 122.50 C 0.00 0.00 0.00 20.38 -1.53 47 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 19.31 -1.59 47 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 18.30 -1.50 47 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 17.27 -1.54 47 1 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 16.36 -1.38 47 0 990 0
30DEC26 135.00 C 15.61 15.61 15.61 15.51 -1.42 48 65 3,970 +65
30DEC26 137.50 C 0.00 0.00 0.00 14.79 -1.27 48 0 876 0
30DEC26 140.00 C 13.45 13.45 13.45 13.95 -1.32 48 3 1,283 -3
30DEC26 142.50 C 0.00 0.00 0.00 13.24 -1.24 48 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 12.56 -1.19 48 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 11.93 -1.13 49 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 11.46 -0.97 49 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 10.75 -1.06 49 0 611 0
30DEC26 155.00 C 9.73 10.36 9.73 10.18 -1.00 49 41 803 -30
30DEC26 157.50 C 9.72 9.72 9.72 9.58 -0.98 49 30 75 +30
30DEC26 160.00 C 0.00 0.00 0.00 9.03 -0.93 49 1 315 +1
30DEC26 162.50 C 0.00 0.00 0.00 8.50 -0.89 49 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 8.00 -0.59 49 0 244 0
30DEC26 167.50 C 0.00 0.00 0.00 7.53 -0.57 49 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 7.08 -0.55 49 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 6.66 -0.53 49 0 116 0
30DEC26 175.00 C 0.00 0.00 0.00 6.09 -0.68 48 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 5.72 -0.66 48 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 5.38 -0.63 48 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 5.06 -0.60 48 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 4.90 -0.59 49 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 4.47 -0.54 48 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 4.21 -0.51 48 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.95 -0.49 48 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.72 -0.46 48 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 3.49 -0.45 48 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 3.28 -0.42 48 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 69.79 -2.57 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 67.49 -2.56 47 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 65.21 -2.55 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 62.96 -2.54 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 60.75 -2.52 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.58 -2.50 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.44 -2.49 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.35 -2.47 47 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 52.30 -2.45 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.30 -2.42 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.35 -2.39 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.45 -2.36 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.59 -2.34 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.79 -2.31 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.04 -2.27 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.35 -2.23 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.70 -2.20 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.11 -2.16 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.57 -2.12 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 33.09 -2.08 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.65 -1.25 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.27 -2.00 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.94 -1.14 47 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 27.65 -1.14 47 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 25.99 -2.30 46 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 24.86 -1.55 46 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 23.64 -1.64 46 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 22.61 -1.42 46 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 21.62 -1.68 46 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 20.68 -1.63 46 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 19.79 -1.58 47 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 18.94 -1.55 47 0 377 0
30MAR27 137.50 C 0.00 0.00 0.00 18.13 -1.45 47 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 17.37 -1.41 47 0 209 0
30MAR27 142.50 C 16.57 16.57 16.57 16.83 -0.81 48 55 130 -23
30MAR27 145.00 C 0.00 0.00 0.00 15.94 -1.30 47 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 15.28 -1.29 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 14.64 -1.23 48 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 14.03 -1.19 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 13.37 -1.27 48 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 12.73 -1.24 48 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 12.13 -1.19 48 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 11.55 -1.16 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 11.00 -1.12 48 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 10.47 -1.09 48 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 9.97 -1.05 48 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 9.50 -1.01 48 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 9.04 -0.98 48 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 8.61 -0.67 48 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 8.20 -0.65 48 0 255 0
TOTAL CALL 7,347 329,180 -21,737
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
28MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
28MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,058 0
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 706 0
28MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
28MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,641 0
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,196 0
28MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,175 0
28MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,367 0
28MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,167 0
28MAY26 117.50 P 0.01 0.01 0.01 0.00 -0.01 0 72 3,318 0
28MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,210 0
28MAY26 122.50 P 0.09 0.33 0.02 0.00 -0.07 0 541 2,619 +46
28MAY26 125.00 P 0.43 1.76 0.17 0.00 -0.33 0 714 8,977 -411
28MAY26 127.50 P 1.23 3.85 1.23 1.90 +0.81 0 356 0 -2,905
28MAY26 130.00 P 4.20 6.11 4.20 4.40 +1.85 0 304 0 -2,084
28MAY26 132.50 P 7.10 8.30 7.00 6.90 +2.28 0 77 2 -1,671
28MAY26 135.00 P 10.10 11.80 9.30 9.40 +2.57 0 48 0 -3,332
28MAY26 137.50 P 12.50 13.40 12.40 11.90 +2.60 0 98 0 -2,404
28MAY26 140.00 P 0.00 0.00 0.00 14.40 +2.60 0 0 0 -1,096
28MAY26 142.50 P 17.18 17.18 17.18 16.90 +2.60 0 2 0 -421
28MAY26 145.00 P 18.00 19.70 18.00 19.40 +2.60 0 5 0 -370
28MAY26 147.50 P 0.00 0.00 0.00 21.90 +2.60 0 0 0 -60
28MAY26 150.00 P 0.00 0.00 0.00 24.40 +2.60 0 0 0 -24
28MAY26 152.50 P 0.00 0.00 0.00 26.90 +2.60 0 0 0 -60
28MAY26 155.00 P 0.00 0.00 0.00 29.40 +1.86 0 0 0 -30
28MAY26 157.50 P 0.00 0.00 0.00 31.90 +2.60 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 34.40 +2.60 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.90 +2.60 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 39.40 +2.60 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 41.90 +2.60 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 44.40 +2.60 0 0 0 -100
28MAY26 172.50 P 0.00 0.00 0.00 46.90 +2.60 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 49.40 +2.60 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 51.90 +2.60 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 54.40 +2.60 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 178 0
29MAY26 117.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 313 0
29MAY26 120.00 P 0.38 0.39 0.16 0.08 -0.02 54 174 554 +135
29MAY26 122.50 P 0.42 1.09 0.41 0.38 +0.08 55 561 825 +474
29MAY26 125.00 P 1.00 2.37 1.00 1.17 +0.37 55 259 487 +96
29MAY26 127.50 P 2.87 2.87 2.87 2.65 +0.94 57 4 442 -4
29MAY26 130.00 P 0.00 0.00 0.00 4.73 +1.60 63 0 85 0
29MAY26 132.50 P 0.00 0.00 0.00 6.94 +1.94 55 0 73 0
29MAY26 135.00 P 0.00 0.00 0.00 9.40 +2.39 0 0 282 0
29MAY26 137.50 P 0.00 0.00 0.00 11.90 +2.54 0 0 108 0
29MAY26 140.00 P 0.00 0.00 0.00 14.40 +2.59 0 0 90 0
29MAY26 142.50 P 0.00 0.00 0.00 16.90 +2.60 0 0 30 0
29MAY26 145.00 P 0.00 0.00 0.00 19.40 +2.60 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 21.90 +2.60 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 24.40 +2.60 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 26.90 +2.60 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 29.40 +1.86 0 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 31.90 +2.60 0 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 34.40 +2.60 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 58 0
05JUN26 115.00 P 0.72 0.72 0.72 0.37 +0.08 45 10 10 +10
05JUN26 117.50 P 1.05 1.34 1.05 0.71 +0.17 46 146 300 +146
05JUN26 120.00 P 1.08 2.06 1.08 1.26 +0.31 46 659 726 +486
05JUN26 122.50 P 1.87 3.10 1.81 2.06 +0.51 46 327 416 +177
05JUN26 125.00 P 3.24 4.30 3.23 3.16 +0.76 46 55 343 +20
05JUN26 127.50 P 4.18 4.40 4.18 4.54 +1.03 47 5 275 +5
05JUN26 130.00 P 0.00 0.00 0.00 6.23 +1.36 48 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 7.91 +1.39 45 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 10.00 +1.85 45 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 12.22 +2.07 45 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 14.56 +2.26 45 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 16.97 +2.38 45 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 19.42 +2.47 45 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 21.90 +2.53 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 24.81 +2.99 79 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 0.00 121 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 0.00 116 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 0.00 109 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 99 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 431 0
29JUN26 70.00 P 0.03 0.03 0.03 0.01 0.00 68 32 923 +32
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 47 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.19 +0.04 46 0 1,550 0
29JUN26 100.00 P 0.50 0.56 0.50 0.31 +0.07 46 91 10,970 -80
29JUN26 102.50 P 0.00 0.00 0.00 0.48 +0.11 46 0 8,813 0
29JUN26 105.00 P 0.81 1.08 0.81 0.72 +0.16 46 149 7,559 -2
29JUN26 107.50 P 1.09 1.16 1.09 1.04 +0.22 47 11 8,659 +11
29JUN26 110.00 P 1.32 1.83 1.32 1.45 +0.28 47 269 17,826 +12
29JUN26 112.50 P 1.73 2.41 1.73 1.97 +0.37 47 42 4,538 +12
29JUN26 115.00 P 2.38 2.78 2.38 2.63 +0.52 47 49 9,781 -10
29JUN26 117.50 P 3.31 3.99 3.31 3.43 +0.71 47 37 3,940 -4
29JUN26 120.00 P 3.70 5.14 3.70 4.34 +0.81 47 221 5,743 +32
29JUN26 122.50 P 6.16 6.20 5.50 5.43 +0.95 47 64 2,685 +3
29JUN26 125.00 P 6.50 7.60 6.50 6.67 +1.14 47 135 4,022 +71
29JUN26 127.50 P 8.51 8.90 7.86 8.06 +1.30 48 237 6,827 +65
29JUN26 130.00 P 9.36 10.60 9.36 9.58 +1.38 48 267 8,882 +252
29JUN26 132.50 P 11.40 11.40 11.37 11.22 +1.45 48 34 1,610 0
29JUN26 135.00 P 14.30 14.30 13.10 12.66 +1.25 46 9 1,550 0
29JUN26 137.50 P 0.00 0.00 0.00 14.50 +1.68 46 0 849 0
29JUN26 140.00 P 0.00 0.00 0.00 16.44 +1.81 46 0 3,618 0
29JUN26 142.50 P 0.00 0.00 0.00 18.51 +1.94 46 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 20.63 +2.03 46 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 22.83 +2.15 46 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 25.84 +2.28 55 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 28.18 +2.32 57 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 30.55 +2.33 59 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 32.89 +2.27 60 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 35.26 +2.50 61 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 37.65 +2.20 62 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 40.04 +2.21 63 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 42.47 +2.21 64 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 44.90 +2.27 65 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 47.36 +2.31 67 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 49.78 +2.40 67 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 51.90 +1.96 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 54.74 +2.36 70 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 56.90 +2.08 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 59.40 +2.07 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 61.90 +2.07 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 64.40 +2.07 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 66.90 +2.07 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 69.40 +2.07 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 71.90 +2.07 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.40 +2.07 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 79.40 +2.07 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 84.40 +2.07 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 89.40 +2.07 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.40 +2.07 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.09 +0.03 49 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.14 +0.05 49 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.21 +0.07 49 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.30 +0.08 48 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.42 +0.10 48 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.61 +0.17 49 0 520 0
30JUL26 95.00 P 1.08 1.08 1.05 0.82 +0.18 49 5 57 +5
30JUL26 97.50 P 1.22 1.22 1.22 1.11 +0.24 49 45 751 +45
30JUL26 100.00 P 1.49 1.49 1.45 1.46 +0.31 49 95 739 +81
30JUL26 102.50 P 1.86 1.86 1.86 1.85 +0.34 49 30 981 +30
30JUL26 105.00 P 0.00 0.00 0.00 2.29 +0.46 48 0 1,114 0
30JUL26 107.50 P 2.82 2.82 2.82 2.81 +0.47 48 30 705 0
30JUL26 110.00 P 3.46 3.74 3.46 3.47 +0.57 48 126 1,333 +126
30JUL26 112.50 P 0.00 0.00 0.00 4.21 +0.71 48 0 776 0
30JUL26 115.00 P 4.99 4.99 4.99 5.07 +0.82 48 30 5,645 -30
30JUL26 117.50 P 0.00 0.00 0.00 6.03 +0.96 48 0 642 0
30JUL26 120.00 P 7.05 7.20 7.01 7.11 +1.04 48 77 1,716 -33
30JUL26 122.50 P 7.55 9.10 7.55 8.32 +1.18 48 95 6,144 -59
30JUL26 125.00 P 9.81 10.29 9.75 9.63 +1.35 49 95 602 -25
30JUL26 127.50 P 10.94 10.94 10.94 11.06 +1.45 49 30 790 0
30JUL26 130.00 P 12.76 12.76 12.76 12.59 +1.56 49 30 609 +30
30JUL26 132.50 P 14.71 14.71 14.71 14.26 +1.67 50 30 7,015 +30
30JUL26 135.00 P 0.00 0.00 0.00 15.54 +1.33 48 0 598 0
30JUL26 137.50 P 0.00 0.00 0.00 17.25 +1.68 48 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 19.05 +1.78 48 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 20.90 +1.84 48 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 22.86 +1.34 48 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 25.56 +2.03 52 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 27.71 +2.15 53 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 29.86 +2.17 54 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 32.04 +2.19 54 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 34.25 +2.20 55 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.49 +2.19 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.76 +2.25 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.00 +2.23 56 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 43.36 +2.08 57 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 45.68 +2.32 57 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 48.11 +2.43 58 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 50.39 +2.36 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.31 +0.04 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.43 +0.06 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.58 +0.07 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.78 +0.09 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.02 +0.13 49 0 63 0
28AUG26 92.50 P 1.62 1.73 1.62 1.31 +0.15 49 37 38 +37
28AUG26 95.00 P 0.00 0.00 0.00 1.67 +0.22 49 0 253 0
28AUG26 97.50 P 0.00 0.00 0.00 2.06 +0.21 49 0 299 0
28AUG26 100.00 P 0.00 0.00 0.00 2.64 +0.39 49 0 43 0
28AUG26 102.50 P 0.00 0.00 0.00 3.18 +0.34 49 0 200 0
28AUG26 105.00 P 0.00 0.00 0.00 3.81 +0.47 49 0 107 0
28AUG26 107.50 P 0.00 0.00 0.00 4.49 +0.56 49 0 90 0
28AUG26 110.00 P 5.78 5.78 5.78 5.27 +0.67 49 30 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 6.14 +0.78 49 0 74 0
28AUG26 115.00 P 0.00 0.00 0.00 7.11 +0.82 49 0 147 0
28AUG26 117.50 P 8.82 8.82 8.82 8.18 +0.90 49 1 142 +1
28AUG26 120.00 P 9.43 9.73 9.43 9.33 +1.02 49 60 541 +30
28AUG26 122.50 P 0.00 0.00 0.00 10.31 +0.86 48 0 394 0
28AUG26 125.00 P 11.47 12.60 11.47 11.92 +1.23 50 120 547 -75
28AUG26 127.50 P 0.00 0.00 0.00 13.25 +1.24 50 0 637 0
28AUG26 130.00 P 14.82 14.82 14.82 14.86 +1.43 50 30 297 +30
28AUG26 132.50 P 0.00 0.00 0.00 16.48 +1.55 51 0 1,432 0
28AUG26 135.00 P 0.00 0.00 0.00 18.17 +1.65 51 0 1,004 0
28AUG26 137.50 P 0.00 0.00 0.00 19.27 +1.08 49 0 1,112 0
28AUG26 140.00 P 0.00 0.00 0.00 21.64 +1.48 52 0 1,552 0
28AUG26 142.50 P 0.00 0.00 0.00 23.51 +1.60 52 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 25.38 +1.74 52 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 27.36 +1.71 53 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 29.39 +1.80 53 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 31.43 +1.81 53 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 33.57 +2.01 54 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 35.74 +2.00 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.91 +2.05 55 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.09 +2.08 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.26 +2.17 55 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.51 +2.22 56 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 46.74 +2.13 56 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 49.09 +2.23 57 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 51.31 +2.29 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 +0.04 49 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 +0.05 49 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.50 +0.07 49 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.65 +0.08 49 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.86 +0.11 49 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.10 +0.15 49 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.39 +0.16 49 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.72 +0.20 49 0 3,089 0
29SEP26 92.50 P 0.00 0.00 0.00 2.19 +0.30 49 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.65 +0.29 49 0 1,785 0
29SEP26 97.50 P 0.00 0.00 0.00 3.20 +0.35 49 0 1,327 0
29SEP26 100.00 P 4.10 4.10 4.10 3.76 +0.36 49 1 8,491 +1
29SEP26 102.50 P 4.37 4.46 4.37 4.41 +0.40 49 104 7,506 +104
29SEP26 105.00 P 0.00 0.00 0.00 4.96 +0.38 48 0 6,052 0
29SEP26 107.50 P 0.00 0.00 0.00 5.91 +0.62 49 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 6.79 +0.70 49 0 6,600 0
29SEP26 112.50 P 0.00 0.00 0.00 7.73 +0.76 49 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 8.77 +0.85 49 0 4,456 0
29SEP26 117.50 P 0.00 0.00 0.00 9.89 +0.93 49 0 6,347 0
29SEP26 120.00 P 0.00 0.00 0.00 11.08 +1.04 49 0 5,154 0
29SEP26 122.50 P 0.00 0.00 0.00 12.36 +1.15 49 0 2,254 0
29SEP26 125.00 P 13.43 13.43 13.43 13.71 +1.21 50 1 13,080 0
29SEP26 127.50 P 15.62 15.62 15.27 15.24 +1.39 50 85 146 +16
29SEP26 130.00 P 16.03 16.79 16.03 16.65 +1.25 50 85 3,616 +30
29SEP26 132.50 P 0.00 0.00 0.00 18.29 +1.52 50 0 278 0
29SEP26 135.00 P 0.00 0.00 0.00 19.95 +1.55 51 0 1,053 0
29SEP26 137.50 P 0.00 0.00 0.00 21.60 +1.64 51 0 4,241 0
29SEP26 140.00 P 0.00 0.00 0.00 23.37 +1.47 51 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 25.20 +1.54 51 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 27.09 +1.72 52 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 28.98 +1.73 52 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 30.92 +1.76 52 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 32.96 +1.85 53 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 35.00 +1.85 53 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 37.05 +1.86 53 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 39.14 +1.90 53 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 41.25 +1.90 54 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 43.36 +1.90 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.59 +1.87 54 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 47.77 +1.88 54 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 49.09 +0.93 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 52.19 +2.00 55 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 54.44 +2.05 55 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 56.72 +2.06 55 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.13 +2.22 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.43 +2.24 56 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 63.74 +2.23 56 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.06 +2.10 56 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 68.41 +2.14 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.76 +2.29 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.11 +2.14 57 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.48 +2.18 57 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 80.23 +2.18 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 85.04 +2.23 57 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 89.94 +2.61 58 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.88 +2.55 60 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 +0.05 49 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 +0.05 48 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 +0.07 48 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 +0.09 49 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.83 +0.13 49 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.05 +0.14 49 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 +0.18 49 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 1.57 +0.16 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.88 +0.16 48 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 2.30 +0.24 48 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.72 +0.16 48 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.21 +0.31 48 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.89 +0.46 49 0 4,212 0
30DEC26 92.50 P 4.60 4.60 4.60 4.46 +0.35 49 2 3,700 +2
30DEC26 95.00 P 5.29 5.29 5.29 5.17 +0.61 49 90 612 0
30DEC26 97.50 P 5.61 5.61 5.61 5.91 +0.51 49 30 95 +30
30DEC26 100.00 P 6.60 6.62 6.60 6.62 +0.53 49 32 3,337 +2
30DEC26 102.50 P 0.00 0.00 0.00 7.44 +0.57 49 0 952 0
30DEC26 105.00 P 0.00 0.00 0.00 8.31 +0.69 49 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.99 +0.48 48 0 1,770 0
30DEC26 110.00 P 10.75 10.76 10.75 10.29 +0.80 49 200 18,848 +200
30DEC26 112.50 P 0.00 0.00 0.00 11.38 +0.88 49 0 1,562 0
30DEC26 115.00 P 0.00 0.00 0.00 12.50 +0.92 49 0 3,713 0
30DEC26 117.50 P 0.00 0.00 0.00 13.75 +1.01 49 0 1,206 0
30DEC26 120.00 P 0.00 0.00 0.00 15.03 +1.08 49 0 1,314 0
30DEC26 122.50 P 0.00 0.00 0.00 16.07 +0.84 48 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 17.77 +1.21 49 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 19.22 +1.26 49 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 20.73 +1.33 49 0 915 0
30DEC26 132.50 P 0.00 0.00 0.00 22.34 +1.43 50 0 530 0
30DEC26 135.00 P 0.00 0.00 0.00 23.98 +1.52 50 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 25.57 +1.48 50 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 27.37 +1.58 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 29.07 +1.54 50 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 30.93 +1.65 51 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 32.77 +1.56 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 34.66 +1.72 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 36.58 +1.67 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 37.37 +0.54 48 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 39.25 +0.57 48 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 42.47 +1.81 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 43.26 +0.57 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.27 +0.52 48 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 47.28 +0.46 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 49.33 +0.44 48 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 51.46 +0.48 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 54.97 +1.85 53 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 55.74 +0.42 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.89 +0.42 48 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 60.05 +2.03 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.28 +0.46 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.53 +0.51 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.98 +3.37 53 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 69.04 +0.59 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.30 +2.18 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.59 +0.66 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.92 +2.28 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.44 +0.02 47 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.97 +0.07 47 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.19 +0.07 47 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.48 +0.11 47 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.80 +0.12 47 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.14 +0.14 47 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.57 +0.17 47 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 3.00 +0.17 47 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.50 +0.24 47 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 4.07 +0.25 47 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.64 +0.25 47 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.46 +0.34 47 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.04 +0.36 47 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 6.97 +0.36 48 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 7.79 +0.64 48 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.73 +0.50 48 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 9.59 +0.68 48 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 10.57 +0.70 48 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 11.60 +0.75 48 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 12.45 +0.56 47 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 13.85 +0.86 48 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 15.07 +0.92 48 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 16.33 +0.97 48 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 17.64 +1.02 48 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 18.82 +0.88 47 0 150 0
30MAR27 125.00 P 0.00 0.00 0.00 20.24 +0.94 48 0 115 0
30MAR27 127.50 P 0.00 0.00 0.00 21.69 +0.97 48 0 84 0
30MAR27 130.00 P 0.00 0.00 0.00 23.41 +1.23 48 0 190 0
30MAR27 132.50 P 0.00 0.00 0.00 25.03 +1.79 48 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 26.63 +1.36 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 28.29 +1.42 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 29.98 +1.48 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 31.63 +1.27 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 33.50 +1.38 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 35.26 +1.35 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 37.04 +2.34 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 38.98 +2.57 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.84 +2.58 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.74 +1.41 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.72 +1.47 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 46.69 +2.83 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.73 +2.99 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.34 +1.66 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.36 +1.67 47 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 53.38 +1.67 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.42 +1.68 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.46 +1.70 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 59.60 +1.80 47 0 2 0
TOTAL PUT 7,690 422,206 -12,375
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$ 132.50
28MAY26 112.50 C 0.00 0.00 0.00 20.00 - 0 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 17.50 -2.81 0 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 15.00 -2.81 0 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 12.50 -2.81 0 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 10.00 -2.82 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 7.50 -2.86 0 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.00 -2.97 0 0 0 0
28MAY26 130.00 C 1.01 1.40 0.88 2.50 -3.09 0 118 0 -1
28MAY26 132.50 C 1.01 1.01 0.31 0.00 -3.93 0 255 39 +39
28MAY26 135.00 C 1.00 1.00 0.50 0.00 -2.40 0 170 116 +42
28MAY26 137.50 C 0.14 0.14 0.14 0.00 -1.30 0 17 294 -17
28MAY26 140.00 C 0.04 0.06 0.04 0.00 -0.63 0 32 455 -20
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.27 0 0 419 0
28MAY26 145.00 C 0.08 0.08 0.08 0.00 -0.10 0 21 305 -19
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 214 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 725 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,812 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
28MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
28MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,040 0
28MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
28MAY26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 818 0
28MAY26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
28MAY26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,474 0
28MAY26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
28MAY26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,254 0
28MAY26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 760 0
28MAY26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 880 0
28MAY26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
28MAY26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,641 0
28MAY26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
28MAY26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,109 0
28MAY26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
28MAY26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,114 0
28MAY26 230.00 C 0.03 0.03 0.03 0.00 -0.01 0 50 556 0
28MAY26 235.00 C 0.03 0.03 0.03 0.00 -0.01 0 13 540 -13
28MAY26 240.00 C 0.03 0.03 0.03 0.00 -0.01 0 76 562 -76
28MAY26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
28MAY26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29JUN26 112.50 C 0.00 0.00 0.00 21.45 - 50 0 0 -
29JUN26 115.00 C 0.00 0.00 0.00 19.37 -2.51 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 17.38 -2.44 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 15.51 -2.34 50 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 13.75 -2.24 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 12.11 -2.13 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 10.58 -2.02 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.26 -1.79 50 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 7.95 -1.96 49 0 32 0
29JUN26 135.00 C 7.17 7.17 6.30 6.92 -1.62 50 18 77 0
29JUN26 137.50 C 5.10 5.79 5.10 5.98 -1.43 50 25 79 +3
29JUN26 140.00 C 5.00 5.00 4.31 5.03 -1.33 50 38 140 +25
29JUN26 142.50 C 4.07 4.10 3.64 4.30 -1.12 50 78 200 +60
29JUN26 145.00 C 3.38 3.50 3.09 3.60 -1.03 50 76 365 +59
29JUN26 147.50 C 2.94 2.95 2.79 3.00 -0.95 50 45 106 +30
29JUN26 150.00 C 2.46 2.46 2.35 2.48 -0.86 50 28 200 0
29JUN26 152.50 C 3.00 3.00 3.00 2.04 -0.75 50 2 180 0
29JUN26 155.00 C 1.86 1.86 1.78 1.67 -0.65 50 150 646 +150
29JUN26 157.50 C 1.59 1.59 1.59 1.36 -0.56 50 50 278 0
29JUN26 160.00 C 1.30 1.34 1.20 1.10 -0.49 50 55 1,379 +3
29JUN26 162.50 C 0.00 0.00 0.00 0.89 -0.41 50 0 408 0
29JUN26 165.00 C 0.00 0.00 0.00 0.71 -0.35 50 0 157 0
29JUN26 167.50 C 0.00 0.00 0.00 0.57 -0.29 50 0 76 0
29JUN26 170.00 C 0.00 0.00 0.00 0.45 -0.25 50 0 483 0
29JUN26 172.50 C 0.00 0.00 0.00 0.36 -0.20 50 0 702 0
29JUN26 175.00 C 0.00 0.00 0.00 0.27 -0.18 49 0 670 0
29JUN26 177.50 C 0.00 0.00 0.00 0.22 -0.13 50 0 161 0
29JUN26 180.00 C 0.45 0.45 0.45 0.17 -0.12 50 5 908 0
29JUN26 182.50 C 0.00 0.00 0.00 0.14 -0.09 50 0 138 0
29JUN26 185.00 C 0.00 0.00 0.00 0.11 -0.07 50 0 646 0
29JUN26 187.50 C 0.00 0.00 0.00 0.08 -0.06 50 0 110 0
29JUN26 190.00 C 0.35 0.35 0.35 0.07 -0.04 50 55 405 -55
29JUN26 192.50 C 0.00 0.00 0.00 0.05 -0.04 50 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 171 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 3,367 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 944 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 83 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 98 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 103 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 106 0 228 0
30JUL26 112.50 C 0.00 0.00 0.00 23.40 - 49 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 21.83 -2.87 51 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 20.08 -2.20 51 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 18.42 -2.12 51 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 16.86 -2.02 51 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.38 -1.94 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.15 -1.69 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.87 -1.40 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.70 -1.47 52 0 10 0
30JUL26 135.00 C 10.30 10.30 10.30 10.60 -1.36 52 2 32 +2
30JUL26 137.50 C 0.00 0.00 0.00 9.62 -1.09 52 0 189 0
30JUL26 140.00 C 0.00 0.00 0.00 8.65 -1.28 52 0 16 0
30JUL26 142.50 C 0.00 0.00 0.00 7.76 -0.96 52 0 45 0
30JUL26 145.00 C 0.00 0.00 0.00 6.94 -0.91 52 0 70 0
30JUL26 147.50 C 0.00 0.00 0.00 6.19 -0.90 52 0 92 0
30JUL26 150.00 C 0.00 0.00 0.00 5.51 -0.90 52 0 331 0
30JUL26 152.50 C 0.00 0.00 0.00 4.90 -0.90 51 0 305 0
30JUL26 155.00 C 0.00 0.00 0.00 4.34 -0.88 51 0 163 0
30JUL26 157.50 C 4.00 4.00 4.00 3.84 -0.80 51 2 76 0
30JUL26 160.00 C 0.00 0.00 0.00 3.39 -0.73 51 0 29 0
30JUL26 162.50 C 0.00 0.00 0.00 2.99 -0.67 51 0 61 0
30JUL26 165.00 C 2.85 2.85 2.85 2.63 -0.51 51 45 148 +45
30JUL26 167.50 C 0.00 0.00 0.00 2.31 -0.55 51 0 114 0
30JUL26 170.00 C 2.44 2.44 2.39 2.03 -0.49 51 81 185 +81
30JUL26 172.50 C 0.00 0.00 0.00 1.78 -0.44 51 0 270 0
30JUL26 175.00 C 0.00 0.00 0.00 1.55 -0.40 51 0 189 0
30JUL26 177.50 C 1.68 1.68 1.68 1.36 -0.36 51 60 205 +60
30JUL26 180.00 C 1.72 1.72 1.50 1.15 -0.35 51 127 208 +122
30JUL26 182.50 C 0.00 0.00 0.00 1.00 -0.32 51 0 77 0
30JUL26 185.00 C 0.00 0.00 0.00 0.87 -0.25 51 0 20 0
30JUL26 187.50 C 0.00 0.00 0.00 0.75 -0.23 51 0 144 0
30JUL26 190.00 C 0.00 0.00 0.00 0.65 -0.20 51 0 3,884 0
30JUL26 192.50 C 0.00 0.00 0.00 0.57 -0.17 51 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 0.49 -0.16 51 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 0.42 -0.14 51 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 0.37 -0.12 51 0 82 0
30JUL26 205.00 C 0.00 0.00 0.00 0.27 -0.10 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.21 -0.07 51 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 0.15 -0.06 51 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 134 0
28AUG26 112.50 C 0.00 0.00 0.00 25.85 - 53 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 24.42 -2.49 54 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.82 -2.38 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.30 -2.24 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 19.84 -1.96 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.47 -1.88 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 17.04 -1.93 53 0 0 0
28AUG26 130.00 C 15.66 15.66 15.66 16.06 -1.32 54 15 30 +15
28AUG26 132.50 C 14.49 14.49 14.49 14.91 -1.52 54 15 90 +15
28AUG26 135.00 C 13.40 13.40 13.40 13.84 -1.44 54 15 104 +15
28AUG26 137.50 C 12.34 12.34 12.34 12.86 -1.34 55 15 190 +15
28AUG26 140.00 C 0.00 0.00 0.00 11.92 -0.97 55 0 173 0
28AUG26 142.50 C 0.00 0.00 0.00 11.06 -1.36 55 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 10.21 -1.32 55 0 135 0
28AUG26 147.50 C 0.00 0.00 0.00 9.40 -1.09 55 0 26 0
28AUG26 150.00 C 0.00 0.00 0.00 8.64 -1.10 55 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 7.92 -0.94 55 0 88 0
28AUG26 155.00 C 0.00 0.00 0.00 7.28 -0.99 55 0 69 0
28AUG26 157.50 C 0.00 0.00 0.00 6.68 -0.99 55 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 6.12 -0.93 55 0 55 0
28AUG26 162.50 C 0.00 0.00 0.00 5.60 -0.88 55 0 34 0
28AUG26 165.00 C 0.00 0.00 0.00 5.12 -0.82 54 0 38 0
28AUG26 167.50 C 0.00 0.00 0.00 4.68 -0.77 54 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 4.27 -0.72 54 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 3.90 -0.67 54 0 129 0
28AUG26 175.00 C 4.00 4.00 4.00 3.56 -0.62 54 2 47 +2
28AUG26 177.50 C 0.00 0.00 0.00 3.24 -0.58 54 0 15 0
28AUG26 180.00 C 3.60 3.60 3.60 2.95 -0.54 54 2 229 -2
28AUG26 182.50 C 0.00 0.00 0.00 2.69 -0.50 54 0 260 0
28AUG26 185.00 C 0.00 0.00 0.00 2.44 -0.47 54 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 2.22 -0.43 54 0 240 0
28AUG26 190.00 C 0.00 0.00 0.00 2.02 -0.40 54 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 1.83 -0.37 54 0 480 0
28AUG26 195.00 C 0.00 0.00 0.00 1.66 -0.35 54 0 182 0
28AUG26 197.50 C 0.00 0.00 0.00 1.51 -0.32 54 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 1.33 -0.33 54 0 175 0
29SEP26 112.50 C 0.00 0.00 0.00 27.92 - 53 0 0 -
29SEP26 115.00 C 0.00 0.00 0.00 26.30 -2.48 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 24.80 -2.38 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 23.36 -2.30 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 21.97 -2.21 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 20.64 -2.10 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 19.38 -2.06 53 0 0 0
29SEP26 130.00 C 16.86 16.86 16.86 18.08 -2.06 53 5 6 +5
29SEP26 132.50 C 0.00 0.00 0.00 16.96 -1.61 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 15.91 -1.53 53 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 14.92 -1.46 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.99 -1.39 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.08 -1.30 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.39 -1.10 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.63 -1.12 54 0 0 0
29SEP26 150.00 C 10.60 10.60 10.40 10.85 -1.09 54 10 30 +10
29SEP26 152.50 C 0.00 0.00 0.00 10.10 -1.14 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.47 -1.09 54 0 0 0
29SEP26 157.50 C 9.92 9.92 8.20 8.81 -1.11 54 6 11 +6
29SEP26 160.00 C 0.00 0.00 0.00 8.20 -1.05 54 0 760 0
29SEP26 162.50 C 0.00 0.00 0.00 7.62 -1.00 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 7.09 -0.94 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 6.58 -0.90 54 0 16 0
29SEP26 170.00 C 0.00 0.00 0.00 6.11 -0.85 54 0 23 0
29SEP26 172.50 C 5.90 5.90 5.90 5.67 -0.80 54 5 22 +5
29SEP26 175.00 C 0.00 0.00 0.00 5.26 -0.76 54 0 130 0
29SEP26 177.50 C 0.00 0.00 0.00 4.88 -0.72 54 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 4.53 -0.67 54 0 5,287 0
29SEP26 182.50 C 0.00 0.00 0.00 4.20 -0.63 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 3.89 -0.60 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.60 -0.57 54 0 0 0
29SEP26 190.00 C 4.00 4.00 4.00 3.33 -0.54 54 2 4,447 +2
29SEP26 192.50 C 0.00 0.00 0.00 3.09 -0.50 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.86 -0.47 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 2.64 -0.44 54 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 2.44 -0.42 54 0 4,734 0
29SEP26 205.00 C 0.00 0.00 0.00 2.09 -0.37 54 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 1.79 -0.32 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 1.52 -0.29 54 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 1.26 -0.29 53 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 1.08 -0.21 53 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 0.92 -0.18 53 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 0.78 -0.16 53 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.67 -0.14 53 0 87 0
29SEP26 245.00 C 0.00 0.00 0.00 0.59 -0.10 54 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.50 -0.09 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.41 -0.09 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.35 -0.08 53 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.30 -0.07 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.25 -0.07 53 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 0.22 -0.05 53 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.18 -0.05 53 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.16 -0.04 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 139 0
30DEC26 112.50 C 0.00 0.00 0.00 32.83 - 54 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 31.36 -2.40 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.04 -2.55 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.71 -2.25 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 27.42 -2.24 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.31 -2.06 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 25.12 -2.04 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.93 -1.71 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.97 -1.87 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.88 -1.59 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.91 -1.55 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.99 -1.50 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 19.12 -1.44 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 18.29 -1.39 55 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 17.51 -1.27 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 16.71 -1.27 55 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 16.10 -1.13 55 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 15.36 -1.14 55 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 14.64 -1.22 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 13.94 -1.26 55 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 13.28 -1.21 55 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 12.65 -1.17 55 0 15 0
30DEC26 167.50 C 0.00 0.00 0.00 12.05 -1.13 55 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 11.47 -1.10 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 10.93 -1.05 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 10.40 -1.02 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 9.90 -0.98 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.43 -0.94 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 8.98 -0.91 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.54 -0.88 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 8.13 -0.85 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.74 -0.81 55 0 4 0
30DEC26 192.50 C 7.73 7.73 7.73 7.37 -0.78 55 60 98 +60
30DEC26 195.00 C 7.56 7.56 7.56 7.01 -0.76 55 45 60 +43
30DEC26 197.50 C 7.40 7.40 7.40 6.67 -0.73 55 45 45 +30
30DEC26 200.00 C 0.00 0.00 0.00 6.35 -0.70 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 5.75 -0.65 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 5.21 -0.60 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 4.72 -0.55 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 4.27 -0.51 54 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.87 -0.47 54 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.51 -0.43 54 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.18 -0.40 54 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.88 -0.37 54 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.61 -0.34 54 0 94 0
30DEC26 250.00 C 0.00 0.00 0.00 2.36 -0.32 54 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 2.14 -0.29 54 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 1.94 -0.27 54 0 36 0
30DEC26 265.00 C 0.00 0.00 0.00 1.76 -0.25 54 0 32 0
30DEC26 270.00 C 0.00 0.00 0.00 1.55 -0.28 54 0 50 0
30DEC26 275.00 C 0.00 0.00 0.00 1.41 -0.20 54 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 1.28 -0.19 54 0 80 0
30DEC26 285.00 C 0.00 0.00 0.00 1.16 -0.17 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.06 -0.19 54 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 0.96 -0.14 54 0 45 0
30DEC26 300.00 C 0.00 0.00 0.00 0.87 -0.14 54 0 29 0
30DEC26 310.00 C 0.00 0.00 0.00 0.72 -0.11 54 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.61 -0.08 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.51 -0.07 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.42 -0.06 54 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.35 -0.05 54 0 219 0
30MAR27 112.50 C 35.55 35.55 35.55 36.81 - 54 5 5 -
30MAR27 115.00 C 0.00 0.00 0.00 35.53 -2.53 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.25 -2.48 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 33.03 -2.42 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.85 -2.36 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.71 -2.46 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.60 -2.25 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.52 -2.22 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.51 -2.06 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 26.26 -2.27 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 25.64 -1.66 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 24.73 -1.66 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 23.86 -1.61 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 22.88 -1.70 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 22.07 -1.66 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 21.44 -1.41 55 0 191 0
30MAR27 152.50 C 0.00 0.00 0.00 20.69 -1.40 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.98 -1.25 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.24 -1.36 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.52 -1.53 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 17.83 -1.49 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.16 -1.46 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 16.52 -1.42 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 15.90 -1.39 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.31 -1.35 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.74 -1.32 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.19 -1.29 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.66 -1.26 55 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 13.15 -1.22 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.66 -1.19 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 12.19 -1.16 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.73 -1.14 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 11.30 -1.10 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.88 -1.07 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.47 -1.05 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.08 -1.03 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 9.35 -0.97 55 0 30 0
30MAR27 210.00 C 10.00 10.00 10.00 8.67 -0.92 55 10 184 -10
30MAR27 215.00 C 0.00 0.00 0.00 8.04 -0.87 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.46 -0.83 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.93 -0.78 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.43 -0.74 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 5.97 -0.70 54 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 5.54 -0.66 54 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 5.15 -0.62 54 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.78 -0.60 54 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.45 -0.56 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.13 -0.53 54 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 3.84 -0.50 54 0 31 0
TOTAL CALL 1,951 101,710 +731
28MAY26 112.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
28MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 60 0
28MAY26 125.00 P 0.08 0.08 0.08 0.00 -0.05 0 30 702 0
28MAY26 127.50 P 0.12 0.26 0.05 0.00 -0.17 0 128 493 +20
28MAY26 130.00 P 0.26 1.13 0.11 0.00 -0.46 0 272 455 -68
28MAY26 132.50 P 0.78 2.95 0.37 0.00 -1.00 0 496 511 +108
28MAY26 135.00 P 2.01 5.01 2.01 2.50 +0.54 0 43 0 -521
28MAY26 137.50 P 7.08 7.08 6.80 5.00 +1.56 0 14 0 -208
28MAY26 140.00 P 8.00 9.50 7.98 7.50 +2.23 0 23 0 -167
28MAY26 142.50 P 0.00 0.00 0.00 10.00 +2.55 0 0 0 -135
28MAY26 145.00 P 11.80 14.00 11.80 12.50 +2.71 0 117 0 -647
28MAY26 147.50 P 15.00 17.76 15.00 15.00 +2.77 0 217 0 -631
28MAY26 150.00 P 16.54 19.73 16.54 17.50 +2.80 0 360 0 -605
28MAY26 152.50 P 19.31 22.00 19.31 20.00 +2.80 0 214 0 -447
28MAY26 155.00 P 22.83 25.20 22.83 22.50 +2.80 0 5 0 -357
28MAY26 157.50 P 27.53 27.53 27.53 25.00 +2.80 0 9 0 -220
28MAY26 160.00 P 29.20 30.33 28.00 27.50 +2.06 0 9 0 -1,806
28MAY26 162.50 P 0.00 0.00 0.00 30.00 +2.52 0 0 0 -149
28MAY26 165.00 P 33.30 33.30 33.00 32.50 +2.51 0 15 0 -258
28MAY26 167.50 P 0.00 0.00 0.00 35.00 +2.55 0 0 0 -117
28MAY26 170.00 P 35.90 39.00 35.74 37.50 +1.76 0 43 0 -439
28MAY26 172.50 P 0.00 0.00 0.00 40.00 +2.42 0 0 0 -10
28MAY26 175.00 P 44.40 44.40 44.00 42.50 +2.80 0 9 0 -71
28MAY26 177.50 P 0.00 0.00 0.00 45.00 +2.49 0 0 0 -15
28MAY26 180.00 P 0.00 0.00 0.00 47.50 +2.79 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.00 +2.72 0 0 10 0
28MAY26 185.00 P 0.00 0.00 0.00 52.50 +2.63 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.00 +2.63 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 57.50 +2.78 0 0 0 -15
28MAY26 192.50 P 0.00 0.00 0.00 60.00 +2.63 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 62.50 +2.44 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.00 +2.45 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 67.50 +2.52 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 72.50 +2.53 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 77.50 +2.51 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 82.50 +2.51 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 87.50 +2.78 0 0 0 -4
28MAY26 225.00 P 0.00 0.00 0.00 92.50 +2.67 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 97.50 +2.51 0 0 0 -40
28MAY26 235.00 P 0.00 0.00 0.00 102.50 +2.71 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 107.50 +2.71 0 0 0 -70
28MAY26 245.00 P 0.00 0.00 0.00 112.50 +2.71 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 117.50 +2.71 0 0 0 -30
28MAY26 255.00 P 0.00 0.00 0.00 122.50 +2.71 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 127.50 +2.71 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 132.50 +2.71 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 137.50 +2.53 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 142.50 +2.57 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 147.50 +2.73 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 152.50 +2.55 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 157.50 +2.73 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 162.50 +2.73 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 167.50 +2.57 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 177.50 +2.55 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 187.50 +2.54 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 197.50 +2.54 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 207.50 +2.58 0 0 0 0
29JUN26 112.50 P 1.28 1.76 1.28 1.24 - 50 276 216 -
29JUN26 115.00 P 1.67 1.92 1.67 1.66 +0.30 50 28 108 +28
29JUN26 117.50 P 2.02 3.01 1.99 2.17 +0.36 50 59 101 +37
29JUN26 120.00 P 2.58 3.48 2.58 2.83 +0.50 50 156 679 +51
29JUN26 122.50 P 4.24 4.24 4.20 3.60 +0.60 50 29 710 -15
29JUN26 125.00 P 5.10 5.20 4.54 4.46 +0.72 50 49 961 0
29JUN26 127.50 P 5.70 6.59 5.70 5.38 +0.84 50 47 280 -27
29JUN26 130.00 P 6.20 7.60 6.20 6.44 +0.99 49 80 25,479 +1
29JUN26 132.50 P 8.50 8.50 8.50 7.69 +1.15 50 3 412 +3
29JUN26 135.00 P 10.10 10.20 9.92 9.05 +1.31 49 6 712 -3
29JUN26 137.50 P 9.90 10.89 9.90 10.58 +1.51 50 10 602 0
29JUN26 140.00 P 13.70 13.70 12.49 12.17 +1.68 50 13 524 -3
29JUN26 142.50 P 0.00 0.00 0.00 13.91 +1.63 50 0 429 0
29JUN26 145.00 P 15.17 15.17 15.17 15.70 +1.73 50 300 1,363 +300
29JUN26 147.50 P 17.13 19.40 17.13 17.64 +1.88 50 365 1,439 +365
29JUN26 150.00 P 20.20 20.20 20.20 19.63 +1.63 50 3 2,412 0
29JUN26 152.50 P 0.00 0.00 0.00 21.72 +2.11 50 0 293 0
29JUN26 155.00 P 25.80 25.80 24.38 23.86 +2.18 50 5 598 -5
29JUN26 157.50 P 0.00 0.00 0.00 26.51 +2.74 54 0 262 0
29JUN26 160.00 P 29.00 29.00 28.95 27.66 +1.66 38 11 1,275 +6
29JUN26 162.50 P 0.00 0.00 0.00 31.35 +3.00 59 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 32.93 +2.30 49 0 1,667 0
29JUN26 167.50 P 0.00 0.00 0.00 36.39 +3.49 66 0 409 0
29JUN26 170.00 P 40.59 40.59 38.83 37.78 +2.04 51 6 940 -1
29JUN26 172.50 P 0.00 0.00 0.00 40.60 +2.99 60 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 42.70 +2.70 53 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 45.44 +2.93 62 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 47.89 +3.05 63 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 50.36 +3.08 64 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 52.83 +2.96 65 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 55.11 +2.72 60 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 57.65 +2.59 64 0 266 0
29JUN26 192.50 P 0.00 0.00 0.00 60.46 +2.96 75 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 62.77 +2.71 72 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 65.33 +2.78 76 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 67.83 +2.85 78 0 5,253 0
29JUN26 205.00 P 73.77 73.77 73.77 72.59 +2.60 72 1 215 -1
29JUN26 210.00 P 0.00 0.00 0.00 77.83 +2.84 85 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 82.98 +2.99 93 0 133 0
29JUN26 220.00 P 0.00 0.00 0.00 87.79 +2.78 90 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 92.79 +2.80 94 0 90 0
29JUN26 230.00 P 99.49 99.49 99.49 97.50 +2.51 0 7 235 0
29JUN26 235.00 P 0.00 0.00 0.00 102.79 +2.80 100 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 107.79 +2.80 103 0 0 0
29JUN26 245.00 P 114.25 114.25 114.25 112.72 +2.72 103 14 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 118.11 +3.12 119 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 122.79 +2.80 112 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 127.78 +2.80 114 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 132.78 +2.90 117 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 137.78 +2.79 120 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 142.78 +2.81 122 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 147.71 +2.73 121 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 152.59 +2.64 117 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 157.94 +2.96 135 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 162.94 +3.17 137 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 167.75 +2.77 132 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 177.62 +2.67 130 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 187.80 +2.84 143 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 197.61 +2.65 137 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 207.71 +2.79 147 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 217.50 +2.52 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 227.61 +2.57 148 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 237.57 +2.81 149 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 3.26 - 51 0 0 -
30JUL26 115.00 P 4.00 4.70 4.00 3.95 +0.55 51 6 36 +6
30JUL26 117.50 P 0.00 0.00 0.00 4.67 +0.58 51 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 5.46 +0.66 51 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 6.36 +0.76 51 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 7.16 +0.66 50 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 8.24 +0.62 50 0 53 0
30JUL26 130.00 P 10.40 10.40 10.40 9.42 +0.69 49 12 530 0
30JUL26 132.50 P 0.00 0.00 0.00 10.73 +0.98 50 0 480 0
30JUL26 135.00 P 0.00 0.00 0.00 12.13 +1.10 50 0 480 0
30JUL26 137.50 P 14.12 14.33 14.12 13.61 +1.30 50 140 530 +80
30JUL26 140.00 P 15.66 15.66 15.66 15.51 +1.70 51 50 168 +50
30JUL26 142.50 P 0.00 0.00 0.00 16.98 +1.61 51 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 18.66 +1.62 51 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 21.08 +2.39 54 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 22.94 +2.45 54 0 319 0
30JUL26 152.50 P 0.00 0.00 0.00 24.93 +2.63 55 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 26.95 +2.73 55 0 108 0
30JUL26 157.50 P 0.00 0.00 0.00 29.00 +2.81 55 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 30.59 +2.40 53 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 32.83 +2.60 54 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 34.98 +2.66 54 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 37.17 +2.46 54 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 39.45 +2.59 55 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 41.73 +2.62 55 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 43.98 +2.63 55 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 46.30 +2.70 55 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 48.66 +2.81 56 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 50.98 +2.81 56 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 53.37 +2.87 57 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 55.71 +2.87 56 0 25 0
30JUL26 190.00 P 59.81 59.81 59.81 58.15 +2.95 57 2 6 0
30JUL26 192.50 P 0.00 0.00 0.00 60.56 +2.95 57 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 62.96 +2.90 58 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 65.54 +2.99 60 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 68.02 +3.04 62 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 72.99 +3.00 64 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 77.91 +2.92 65 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 82.98 +2.99 69 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 87.79 +2.78 68 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 93.03 +3.04 75 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 97.95 +2.96 76 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 102.79 +2.80 75 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 107.79 +2.80 77 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 112.79 +2.79 80 0 0 0
28AUG26 112.50 P 5.80 5.80 5.80 5.51 - 55 2 2 -
28AUG26 115.00 P 6.19 6.60 6.19 6.40 +0.71 55 55 257 +55
28AUG26 117.50 P 7.05 7.78 7.05 7.07 +0.67 54 53 53 +53
28AUG26 120.00 P 0.00 0.00 0.00 7.96 +0.55 53 0 27 0
28AUG26 122.50 P 0.00 0.00 0.00 9.00 +0.65 53 0 140 0
28AUG26 125.00 P 0.00 0.00 0.00 10.08 +0.72 53 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 11.26 +0.83 53 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 12.52 +0.95 53 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 13.79 +0.97 53 0 65 0
28AUG26 135.00 P 0.00 0.00 0.00 15.23 +1.11 53 0 129 0
28AUG26 137.50 P 0.00 0.00 0.00 16.70 +1.21 53 0 85 0
28AUG26 140.00 P 0.00 0.00 0.00 18.32 +1.58 54 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 19.97 +1.52 54 0 32 0
28AUG26 145.00 P 0.00 0.00 0.00 21.82 +1.87 55 0 104 0
28AUG26 147.50 P 0.00 0.00 0.00 23.62 +2.35 55 0 11 0
28AUG26 150.00 P 0.00 0.00 0.00 25.41 +2.39 55 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 27.30 +2.48 55 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 29.20 +2.27 56 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 31.46 +2.69 57 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 33.46 +3.05 58 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 35.49 +3.09 58 0 47 0
28AUG26 165.00 P 37.60 37.60 37.60 37.53 +2.85 58 3 54 0
28AUG26 167.50 P 0.00 0.00 0.00 39.87 +3.16 59 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 41.62 +3.15 58 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 43.76 +2.89 58 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 45.61 +2.93 57 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 47.80 +2.64 57 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.45 +3.50 59 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.70 +3.49 59 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.96 +3.58 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 57.23 +2.78 60 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.56 +2.89 60 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 61.87 +2.94 60 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 63.93 +2.68 58 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 66.27 +2.70 59 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 68.95 +3.06 61 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 7.20 - 54 0 0 -
29SEP26 115.00 P 8.00 8.50 8.00 8.11 +0.69 54 4 8 +4
29SEP26 117.50 P 0.00 0.00 0.00 9.01 +0.94 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 9.81 +0.87 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 10.96 +1.02 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 12.11 +0.89 53 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 13.29 +1.06 53 0 119 0
29SEP26 130.00 P 0.00 0.00 0.00 14.64 +1.07 53 0 67 0
29SEP26 132.50 P 0.00 0.00 0.00 16.01 +1.11 54 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 17.51 +1.25 54 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 19.01 +1.33 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 20.58 +1.41 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.03 +1.35 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 23.82 +1.52 54 0 8 0
29SEP26 147.50 P 0.00 0.00 0.00 25.53 +2.14 54 0 82 0
29SEP26 150.00 P 0.00 0.00 0.00 27.31 +1.98 55 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 29.13 +1.99 55 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 31.50 +2.55 56 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 33.39 +2.59 57 0 228 0
29SEP26 160.00 P 0.00 0.00 0.00 35.30 +2.62 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 37.35 +3.06 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 39.40 +2.89 58 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 41.46 +2.95 58 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 42.89 +2.35 56 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 45.69 +3.15 59 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 47.88 +3.22 59 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 50.07 +3.37 60 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 51.54 +2.68 57 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 54.00 +3.04 58 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 55.80 +2.67 57 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 58.13 +2.86 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 60.35 +2.88 57 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 62.53 +2.82 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 64.98 +3.01 58 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 67.07 +2.90 57 0 470 0
29SEP26 200.00 P 71.15 71.15 71.15 69.57 +3.39 58 1 4,897 -1
29SEP26 205.00 P 0.00 0.00 0.00 74.70 +4.02 61 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 78.88 +3.53 58 0 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 83.45 +3.45 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 88.12 +3.11 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 93.10 +3.03 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 97.97 +2.98 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 102.92 +2.93 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 107.79 +2.80 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 112.79 +2.79 61 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 118.11 +3.12 67 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 122.95 +2.96 66 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 127.95 +2.97 68 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 132.78 +2.90 67 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 137.94 +2.95 71 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 142.94 +2.97 72 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 147.94 +2.96 74 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 152.72 +2.77 72 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 157.94 +2.96 77 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 162.94 +3.17 78 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 167.75 +2.77 77 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 177.71 +2.76 78 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 187.80 +2.84 83 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 197.93 +2.97 87 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 207.93 +3.01 90 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 217.93 +2.95 92 0 0 0
30DEC26 112.50 P 11.80 11.80 11.80 11.51 - 55 2 2 -
30DEC26 115.00 P 12.00 13.00 12.00 12.63 +1.25 55 8 28 +8
30DEC26 117.50 P 0.00 0.00 0.00 13.39 +0.80 54 0 0 0
30DEC26 120.00 P 14.38 14.38 14.38 14.57 +1.21 54 80 81 +80
30DEC26 122.50 P 0.00 0.00 0.00 15.60 +1.03 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.86 +1.09 54 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 18.11 +1.07 53 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 19.48 +0.96 54 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 20.95 +1.06 54 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 22.42 +1.16 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.93 +1.20 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.57 +1.29 54 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 27.20 +1.36 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.46 +2.01 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 30.40 +1.39 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 32.72 +2.32 56 0 304 0
30DEC26 152.50 P 34.50 34.50 34.50 34.52 +2.38 56 5 5 +5
30DEC26 155.00 P 0.00 0.00 0.00 36.29 +2.13 56 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 38.28 +2.57 57 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 40.20 +2.41 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 42.12 +2.75 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 44.05 +3.03 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 45.98 +3.07 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 47.91 +3.07 57 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 49.91 +2.83 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 52.06 +3.01 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 54.14 +3.07 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 56.22 +2.76 59 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 58.31 +3.14 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 60.41 +3.23 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 62.60 +3.50 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 64.74 +3.50 60 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 66.90 +3.52 60 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 69.09 +3.47 60 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 71.27 +3.69 60 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 73.49 +3.54 60 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 77.20 +2.99 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 81.35 +2.79 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 85.85 +3.01 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 90.44 +3.16 57 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 95.02 +2.82 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 99.65 +2.87 57 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 104.34 +2.99 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 110.23 +4.33 63 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 114.34 +3.77 60 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 119.21 +4.10 61 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 123.32 +3.33 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 128.02 +2.87 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 133.07 +3.06 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.94 +2.63 58 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 143.06 +2.88 60 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.94 +2.96 60 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 152.83 +2.88 60 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 157.94 +2.96 63 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 162.94 +3.17 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.75 +2.77 62 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 177.71 +2.76 64 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 187.80 +2.84 67 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 197.93 +2.97 71 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 207.93 +3.01 73 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 217.93 +2.95 74 0 0 0
30MAR27 112.50 P 14.70 14.70 14.30 14.78 - 55 21 21 -
30MAR27 115.00 P 14.50 16.10 14.50 15.45 +0.52 54 8 33 +8
30MAR27 117.50 P 0.00 0.00 0.00 16.90 +0.88 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.82 +1.10 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.09 +0.65 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.39 +1.23 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 21.76 +1.30 54 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 23.16 +1.40 54 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 24.70 +1.13 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.19 +1.19 54 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 27.78 +1.30 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 29.35 +1.35 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 30.96 +1.50 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.40 +1.34 54 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 34.98 +2.29 56 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 36.61 +1.66 56 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 37.95 +1.30 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.97 +2.46 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.61 +2.34 56 0 2 0
30MAR27 160.00 P 42.91 42.91 42.91 43.63 +2.66 56 1 7 0
30MAR27 162.50 P 0.00 0.00 0.00 45.50 +2.81 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.18 +2.48 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.29 +2.83 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.25 +2.97 57 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 53.19 +2.84 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.17 +2.90 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 56.36 +2.12 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 59.18 +3.07 57 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 61.22 +3.12 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 63.27 +3.25 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 65.34 +3.12 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 67.42 +3.26 58 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 69.51 +3.29 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.65 +3.37 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 73.73 +3.35 58 0 30 0
30MAR27 200.00 P 75.00 75.00 75.00 75.75 +3.57 58 5 71 0
30MAR27 205.00 P 0.00 0.00 0.00 80.18 +3.55 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 83.74 +2.73 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 88.99 +3.64 59 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 93.17 +3.32 58 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 96.80 +2.52 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 101.35 +2.60 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 105.88 +2.53 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 110.44 +2.67 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 115.04 +2.59 56 0 0 0
30MAR27 250.00 P 120.00 120.00 120.00 119.69 +2.64 56 5 10 +5
30MAR27 255.00 P 0.00 0.00 0.00 124.32 +2.65 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 128.98 +2.86 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 133.86 +2.99 56 0 30 0
TOTAL PUT 3,935 114,053 -5,813
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 47.16
28MAY26 31.00 C 0.00 0.00 0.00 16.16 -0.48 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.16 -0.48 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.16 -0.48 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.16 -0.48 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.16 -0.48 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.16 -0.48 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.16 -0.48 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.16 -0.48 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.16 -0.48 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.16 -0.48 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.16 -0.48 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.16 -0.48 0 0 0 -12
28MAY26 43.00 C 0.00 0.00 0.00 4.16 -0.48 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.16 -0.48 0 0 0 -174
28MAY26 45.00 C 1.80 2.31 1.70 2.16 -0.48 0 166 0 -967
28MAY26 46.00 C 0.79 1.22 0.72 1.16 -0.48 0 68 0 -769
28MAY26 47.00 C 0.35 0.35 0.02 0.16 -0.54 0 585 1 -869
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 346 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.20 -0.67 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.30 -0.56 110 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.19 -0.58 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.20 -0.68 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.31 -0.68 93 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.20 -0.57 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.32 -0.48 83 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.26 -0.52 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.21 -0.58 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.30 -0.49 64 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.29 -0.51 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.33 -0.48 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.32 -0.48 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.28 -0.52 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.25 -0.62 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.25 -0.56 23 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.25 -0.48 0 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.26 -0.48 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.27 -0.48 19 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.30 -0.48 19 0 534 0
29JUN26 44.00 C 3.19 3.19 3.19 3.38 -0.46 19 11 407 -11
29JUN26 45.00 C 2.44 2.60 2.28 2.45 -0.52 17 33 577 -1
29JUN26 46.00 C 1.56 1.87 1.52 1.74 -0.38 18 25 573 +1
29JUN26 47.00 C 1.06 1.27 0.98 1.15 -0.33 18 222 1,489 +68
29JUN26 48.00 C 0.74 0.74 0.65 0.75 -0.22 19 152 853 +35
29JUN26 49.00 C 0.40 0.49 0.40 0.43 -0.20 19 84 611 +61
29JUN26 50.00 C 0.22 0.31 0.22 0.23 -0.14 19 28 483 +1
29JUN26 52.50 C 0.07 0.08 0.07 0.04 -0.03 20 2 623 -1
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 22 0 216 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.21 -0.58 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.30 -0.49 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.29 -0.51 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.33 -0.48 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.32 -0.48 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.28 -0.52 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.25 -0.62 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.25 -0.58 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.25 -0.49 17 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.26 -0.48 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.29 -0.47 20 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.35 -0.46 20 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.46 -0.44 20 0 360 0
30JUL26 45.00 C 2.28 2.45 2.28 2.58 -0.48 18 31 577 -14
30JUL26 46.00 C 1.88 1.88 1.68 1.91 -0.34 19 19 231 -15
30JUL26 47.00 C 1.30 1.36 1.18 1.36 -0.29 19 35 130 +8
30JUL26 48.00 C 0.92 0.92 0.89 0.96 -0.21 20 35 323 +9
30JUL26 49.00 C 0.00 0.00 0.00 0.66 -0.18 20 0 170 0
30JUL26 50.00 C 0.00 0.00 0.00 0.42 -0.14 20 0 158 0
30JUL26 52.50 C 0.22 0.22 0.20 0.13 -0.05 20 88 150 +85
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 175 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.33 -0.48 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.32 -0.48 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.28 -0.52 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.25 -0.62 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.25 -0.58 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.26 -0.48 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.28 -0.48 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.32 -0.47 20 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.42 -0.45 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.58 -0.42 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.83 -0.39 20 0 472 0
28AUG26 46.00 C 2.02 2.02 2.02 2.15 -0.32 20 15 113 0
28AUG26 47.00 C 1.55 1.55 1.55 1.65 -0.26 20 15 52 0
28AUG26 48.00 C 0.00 0.00 0.00 1.27 -0.21 21 0 172 0
28AUG26 49.00 C 0.00 0.00 0.00 0.95 -0.19 21 0 147 0
28AUG26 50.00 C 0.00 0.00 0.00 0.69 -0.16 21 0 113 0
28AUG26 52.50 C 0.40 0.40 0.40 0.29 -0.08 21 10 60 +10
28AUG26 55.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 98 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 62 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.22 -0.79 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.22 -0.82 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.31 -0.71 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.20 -0.82 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.32 -0.71 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.26 -0.88 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.21 -0.81 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.30 -0.76 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.29 -0.84 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.33 -0.70 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.32 -0.74 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.28 -0.77 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.25 -0.77 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.26 -0.74 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.28 -0.71 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.33 -0.67 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.43 -0.44 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.60 -0.40 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.84 -0.36 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.18 -0.25 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.52 -0.36 21 0 343 0
29SEP26 47.00 C 0.00 0.00 0.00 2.05 -0.23 21 0 306 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 -0.19 21 0 239 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 -0.15 21 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 1.06 -0.13 22 0 419 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.08 22 0 498 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.05 22 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 60 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.31 -0.71 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.22 -0.80 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.32 -0.71 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.26 -0.88 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.24 -0.78 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.30 -0.76 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.29 -0.84 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.33 -0.70 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.32 -0.74 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.28 -0.77 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.27 -0.75 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.33 -0.67 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.28 -0.71 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.58 -0.57 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.81 -0.37 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.10 -0.35 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.47 -0.31 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 -0.28 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.26 -0.26 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.82 -0.22 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 -0.18 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.05 -0.19 21 0 100 0
30DEC26 50.00 C 1.55 1.71 1.55 1.74 -0.16 21 17 58 +3
30DEC26 52.50 C 0.00 0.00 0.00 1.18 -0.09 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.74 -0.07 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.26 -0.88 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.24 -0.78 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.30 -0.76 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.29 -0.84 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.33 -0.70 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.32 -0.74 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.31 -0.74 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.40 -0.62 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.33 -0.67 17 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.76 -0.42 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.01 -0.40 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.33 -0.38 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.68 -0.36 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.07 -0.36 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.53 -0.32 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.88 -0.31 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.44 -0.28 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.02 -0.25 20 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 2.65 -0.24 20 0 0 0
30MAR27 50.00 C 2.25 2.25 2.25 2.31 -0.21 20 3 33 +3
30MAR27 52.50 C 1.64 1.64 1.64 1.68 -0.16 21 2 55 +2
30MAR27 55.00 C 1.20 1.20 1.20 1.18 -0.14 21 2 26 +2
30MAR27 57.50 C 0.00 0.00 0.00 0.79 -0.11 21 0 64 0
30MAR27 60.00 C 0.68 0.68 0.68 0.52 -0.08 21 10 62 +10
30MAR27 62.50 C 0.00 0.00 0.00 0.33 -0.06 21 0 45 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
TOTAL CALL 1,658 16,240 -2,535
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 552 0
28MAY26 40.00 P 0.03 0.03 0.03 0.00 -0.01 0 21 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,116 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,658 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 917 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
28MAY26 47.00 P 0.36 0.36 0.17 0.00 -0.05 0 88 207 +17
28MAY26 48.00 P 1.26 1.28 0.99 0.84 +0.37 0 105 0 -114
28MAY26 49.00 P 1.91 1.91 1.91 1.84 +0.44 0 15 0 -101
28MAY26 50.00 P 0.00 0.00 0.00 2.84 +0.48 0 0 0 -14
28MAY26 52.50 P 0.00 0.00 0.00 5.34 +0.48 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.84 +0.48 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.34 +0.48 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.84 +0.43 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.34 +0.48 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.84 +0.48 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.34 +0.48 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 64 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 48 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 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 30 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 665 0
29JUN26 42.00 P 0.11 0.11 0.11 0.07 +0.01 20 16 660 +15
29JUN26 43.00 P 0.17 0.17 0.17 0.16 +0.03 19 19 835 +13
29JUN26 44.00 P 0.44 0.44 0.38 0.34 +0.06 19 66 614 +62
29JUN26 45.00 P 0.64 0.81 0.64 0.64 +0.13 19 24 698 +24
29JUN26 46.00 P 1.00 1.33 1.00 1.08 +0.19 19 200 847 +161
29JUN26 47.00 P 1.66 1.97 1.64 1.68 +0.29 20 139 521 +44
29JUN26 48.00 P 2.38 2.65 2.38 2.42 +0.31 21 30 271 -8
29JUN26 49.00 P 0.00 0.00 0.00 3.27 +0.37 22 0 197 0
29JUN26 50.00 P 0.00 0.00 0.00 4.08 +0.42 19 0 367 0
29JUN26 52.50 P 0.00 0.00 0.00 6.49 +0.47 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.97 +0.51 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.38 +0.49 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.96 +0.57 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.37 +0.47 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.85 +0.45 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.34 +0.45 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 0.02 +0.01 21 0 56 0
30JUL26 39.00 P 0.06 0.06 0.06 0.04 +0.01 21 40 72 -40
30JUL26 40.00 P 0.10 0.10 0.10 0.08 +0.02 20 46 73 -9
30JUL26 41.00 P 0.16 0.16 0.15 0.15 +0.04 20 35 150 +15
30JUL26 42.00 P 0.25 0.25 0.25 0.26 +0.05 20 30 199 -30
30JUL26 43.00 P 0.44 0.44 0.44 0.43 +0.07 20 15 999 0
30JUL26 44.00 P 0.66 0.77 0.66 0.70 +0.12 20 76 431 0
30JUL26 45.00 P 1.08 1.08 1.08 1.06 +0.17 20 1 290 0
30JUL26 46.00 P 1.62 1.62 1.62 1.55 +0.24 20 10 231 0
30JUL26 47.00 P 2.27 2.27 2.27 2.14 +0.28 21 15 177 +15
30JUL26 48.00 P 2.72 2.98 2.72 2.82 +0.33 21 40 90 0
30JUL26 49.00 P 0.00 0.00 0.00 3.59 +0.36 22 0 30 0
30JUL26 50.00 P 0.00 0.00 0.00 4.30 +0.38 20 0 43 0
30JUL26 52.50 P 0.00 0.00 0.00 6.56 +0.44 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.16 +0.63 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.62 +0.52 34 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.11 +0.58 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.60 +0.59 43 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.98 +0.58 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.60 +0.60 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 40 0
28AUG26 38.00 P 0.09 0.09 0.09 0.06 +0.01 21 55 125 -55
28AUG26 39.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 87 0
28AUG26 40.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 42 0
28AUG26 41.00 P 0.31 0.31 0.31 0.29 +0.04 20 10 259 +10
28AUG26 42.00 P 0.00 0.00 0.00 0.45 +0.06 20 0 20 0
28AUG26 43.00 P 0.68 0.73 0.68 0.67 +0.08 20 10 13 +4
28AUG26 44.00 P 1.09 1.09 1.09 0.97 +0.11 20 2 60 +2
28AUG26 45.00 P 1.42 1.42 1.42 1.36 +0.17 20 1 423 +1
28AUG26 46.00 P 1.93 1.93 1.93 1.86 +0.23 21 1 92 +1
28AUG26 47.00 P 2.53 2.53 2.53 2.43 +0.26 21 15 132 +15
28AUG26 48.00 P 3.16 3.16 3.16 3.10 +0.30 21 15 60 +15
28AUG26 49.00 P 0.00 0.00 0.00 3.84 +0.31 22 0 76 0
28AUG26 50.00 P 0.00 0.00 0.00 4.51 +0.34 21 0 45 0
28AUG26 52.50 P 0.00 0.00 0.00 6.66 +0.41 20 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.21 +0.68 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.65 +0.52 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.12 +0.58 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.60 +0.57 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.01 +0.49 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.61 +0.61 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 23 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 +0.05 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 +0.07 22 0 62 0
29SEP26 41.00 P 0.45 0.45 0.45 0.52 +0.08 22 45 78 +41
29SEP26 42.00 P 0.00 0.00 0.00 0.74 +0.12 22 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 1.01 +0.15 22 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 +0.20 22 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 1.78 +0.19 22 0 17 0
29SEP26 46.00 P 0.00 0.00 0.00 2.29 +0.23 22 30 200 0
29SEP26 47.00 P 0.00 0.00 0.00 2.88 +0.27 23 0 300 0
29SEP26 48.00 P 0.00 0.00 0.00 3.46 +0.25 22 0 150 0
29SEP26 49.00 P 0.00 0.00 0.00 4.09 +0.34 22 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 4.82 +0.37 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.85 +0.41 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.39 +0.73 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.74 +0.49 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.14 +0.60 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.61 +0.58 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.01 +0.49 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.61 +0.61 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 0.00 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 +0.04 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 +0.06 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.51 +0.07 21 0 36 0
30DEC26 40.00 P 0.72 0.79 0.72 0.69 +0.08 21 171 420 -71
30DEC26 41.00 P 0.94 0.94 0.94 0.92 +0.11 21 1 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.20 +0.12 21 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.55 +0.14 21 0 223 0
30DEC26 44.00 P 0.00 0.00 0.00 1.96 +0.18 22 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 2.42 +0.22 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.91 +0.24 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.46 +0.26 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 4.07 +0.30 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.58 +0.17 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.28 +0.34 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.17 +0.34 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.59 +0.70 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.92 +0.67 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.14 +0.60 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.61 +0.58 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.01 +0.49 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.61 +0.61 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.24 +0.02 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.43 +0.04 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.57 +0.05 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.75 +0.06 21 0 43 0
30MAR27 40.00 P 0.96 0.97 0.96 0.96 +0.07 21 4 14 +4
30MAR27 41.00 P 0.00 0.00 0.00 1.21 +0.09 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.50 +0.10 20 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.87 +0.13 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.33 +0.17 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 2.80 +0.22 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.30 +0.19 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.86 +0.22 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.44 +0.24 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.09 +0.26 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.60 +0.28 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.65 +0.39 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.76 +0.39 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.05 +0.43 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.47 +0.51 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.74 +0.53 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.13 +0.56 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.61 +0.61 30 0 0 0
TOTAL PUT 1,391 30,911 +17
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$ 175.10
28MAY26 140.00 C 0.00 0.00 0.00 35.10 -5.60 0 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 32.60 -5.60 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 30.10 -5.51 0 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 27.60 -5.51 0 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 25.10 -5.51 0 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.60 -5.51 0 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 20.10 -5.51 0 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 17.60 -5.51 0 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 15.10 -5.51 0 0 0 -15
28MAY26 162.50 C 0.00 0.00 0.00 12.60 -5.51 0 0 0 -15
28MAY26 165.00 C 0.00 0.00 0.00 10.10 -5.51 0 0 0 -15
28MAY26 167.50 C 0.00 0.00 0.00 7.60 -5.51 0 0 0 -20
28MAY26 170.00 C 0.00 0.00 0.00 5.10 -5.52 0 0 0 -16
28MAY26 172.50 C 0.00 0.00 0.00 2.60 -5.55 0 0 0 -81
28MAY26 175.00 C 1.35 1.35 0.42 0.10 -5.69 0 151 7 -51
28MAY26 177.50 C 1.29 1.29 0.06 0.00 -3.69 0 52 33 +14
28MAY26 180.00 C 1.30 1.30 0.58 0.00 -2.09 0 15 95 0
28MAY26 182.50 C 0.54 0.54 0.48 0.00 -0.97 0 12 115 0
28MAY26 185.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 242 0
28MAY26 187.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 216 0
28MAY26 190.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 51 0
28MAY26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
28MAY26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
28MAY26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
28MAY26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
28MAY26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
28MAY26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 35.62 -5.46 40 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 33.83 -4.70 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.39 -5.49 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 28.50 -5.90 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 26.23 -5.84 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 24.01 -5.05 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 21.87 -4.92 39 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 19.81 -4.77 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 17.85 -4.59 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 15.98 -4.41 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 14.23 -4.19 39 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 12.59 -3.96 39 0 15 0
29JUN26 170.00 C 11.50 11.50 11.50 11.07 -3.72 39 1 15 0
29JUN26 172.50 C 0.00 0.00 0.00 9.82 -3.32 40 0 15 0
29JUN26 175.00 C 8.50 8.62 8.50 8.53 -3.07 40 28 28 +5
29JUN26 177.50 C 0.00 0.00 0.00 7.37 -2.93 40 0 61 0
29JUN26 180.00 C 6.30 6.30 6.30 6.30 -2.69 39 2 36 0
29JUN26 182.50 C 0.00 0.00 0.00 5.43 -2.39 40 0 64 0
29JUN26 185.00 C 0.00 0.00 0.00 4.61 -2.24 40 0 2,311 0
29JUN26 187.50 C 0.00 0.00 0.00 3.88 -1.93 40 0 99 0
29JUN26 190.00 C 0.00 0.00 0.00 3.24 -1.76 40 0 101 0
29JUN26 192.50 C 3.02 3.02 3.02 2.69 -1.54 39 19 61 -19
29JUN26 195.00 C 0.00 0.00 0.00 2.22 -1.34 39 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 1.82 -1.16 39 0 48 0
29JUN26 200.00 C 0.00 0.00 0.00 1.44 -1.04 39 0 429 0
29JUN26 205.00 C 0.00 0.00 0.00 0.94 -0.75 39 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.60 -0.49 39 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 0.38 -0.33 39 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.23 -0.22 39 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.14 -0.14 39 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.08 -0.09 39 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 30.33 -5.86 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 28.29 -5.25 40 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 26.32 -5.57 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 24.42 -4.57 40 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 22.60 -4.43 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 20.86 -4.28 40 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 19.20 -4.12 40 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 17.63 -3.95 40 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 16.14 -3.78 40 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 14.63 -3.72 40 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 13.48 -3.37 40 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 12.23 -3.21 40 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 11.35 -2.80 41 0 39 0
30JUL26 180.00 C 0.00 0.00 0.00 10.16 -2.85 41 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 9.21 -2.64 41 0 68 0
30JUL26 185.00 C 0.00 0.00 0.00 8.31 -2.47 41 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 7.45 -2.35 41 0 53 0
30JUL26 190.00 C 0.00 0.00 0.00 6.66 -2.23 41 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 5.94 -2.10 41 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 5.29 -1.93 41 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 4.56 -1.91 40 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 4.04 -1.75 40 0 19 0
30JUL26 205.00 C 0.00 0.00 0.00 3.15 -1.32 40 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 2.43 -1.09 40 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 1.86 -0.89 40 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 1.42 -0.72 40 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 1.07 -0.57 40 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.80 -0.46 40 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.60 -0.35 40 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.44 -0.28 40 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 31.19 -4.54 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 28.61 -5.25 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 26.85 -5.05 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 25.17 -4.90 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 23.55 -4.20 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 22.00 -4.07 42 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 20.52 -3.94 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 19.11 -3.80 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 17.84 -3.59 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 16.74 -3.28 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 15.43 -3.24 42 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 14.47 -3.10 42 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 13.36 -3.01 42 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 12.38 -2.84 42 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 11.46 -2.69 42 0 30 0
28AUG26 187.50 C 10.77 10.77 10.77 10.55 -2.60 42 15 44 -15
28AUG26 190.00 C 9.95 9.95 9.95 9.69 -2.50 42 15 10 -7
28AUG26 192.50 C 0.00 0.00 0.00 8.90 -2.30 42 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 8.16 -2.22 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 7.25 -2.37 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 6.63 -2.24 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 5.52 -1.79 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 4.58 -1.56 42 0 62 0
28AUG26 215.00 C 0.00 0.00 0.00 3.78 -1.36 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 3.11 -1.18 42 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 2.62 -1.05 42 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 40.85 -3.88 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 38.95 -3.71 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 36.26 -5.10 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 35.17 -4.56 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.08 -4.80 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.33 -4.64 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 29.11 -4.87 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.51 -4.75 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 25.97 -4.51 42 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 24.49 -3.84 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 23.07 -4.39 42 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 21.71 -4.02 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 20.41 -3.47 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 19.45 -3.07 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 18.27 -2.94 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 17.15 -2.98 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 16.09 -2.85 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 15.11 -2.78 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 14.15 -2.59 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 13.26 -2.46 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.40 -2.38 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 11.56 -2.30 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 10.77 -2.23 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 9.74 -2.46 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 9.06 -2.37 42 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 7.82 -2.14 42 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 6.73 -1.66 42 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 5.78 -1.48 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.95 -1.31 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.23 -1.16 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.60 -1.03 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 3.07 -0.90 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 2.60 -0.80 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.20 -0.70 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.92 -0.62 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 1.57 -0.53 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.33 -0.45 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.12 -0.39 42 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 44.59 -4.20 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 42.84 -4.15 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 41.13 -4.10 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 39.47 -4.04 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 37.86 -3.97 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 36.37 -3.83 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.82 -3.80 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 33.39 -3.69 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 31.70 -3.99 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.66 -3.50 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.73 -3.00 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.47 -2.91 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.23 -3.25 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 25.87 -3.56 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.56 -3.64 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 23.48 -3.56 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.44 -3.10 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 21.45 -3.00 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.50 -2.90 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 19.59 -2.78 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 18.72 -2.71 43 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 17.89 -2.62 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 17.06 -2.56 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 16.24 -2.60 43 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 15.01 -2.95 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 13.59 -2.78 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 12.29 -2.15 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 11.11 -1.99 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 10.03 -1.85 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 9.05 -1.72 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.15 -1.60 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.34 -1.48 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.61 -1.36 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 5.95 -1.25 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.35 -1.15 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.80 -1.06 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.31 -0.98 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.87 -0.90 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 48.68 -3.59 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 47.04 -3.55 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 45.45 -3.50 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 43.89 -3.46 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.38 -3.41 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.91 -3.36 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.48 -3.30 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.09 -3.25 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.75 -3.18 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.45 -3.12 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.19 -3.05 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.85 -3.09 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.68 -3.01 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 30.54 -2.93 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 29.44 -2.85 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 28.57 -2.57 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.44 -3.20 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.55 -2.81 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.58 -2.76 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.62 -2.72 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.68 -2.70 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 22.78 -2.76 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 21.91 -2.83 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 21.07 -2.60 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 20.26 -2.72 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 18.01 -3.29 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 16.73 -3.01 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 15.53 -2.19 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 14.47 -2.04 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 13.43 -1.74 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.52 -1.54 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.57 -1.57 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.67 -1.35 43 0 0 0
TOTAL CALL 310 10,336 -235
28MAY26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
28MAY26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
28MAY26 162.50 P 0.03 0.03 0.03 0.00 -0.01 0 5 167 0
28MAY26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
28MAY26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
28MAY26 170.00 P 0.10 0.10 0.09 0.00 -0.01 0 20 52 -7
28MAY26 172.50 P 0.10 0.24 0.10 0.00 -0.05 0 27 51 +15
28MAY26 175.00 P 0.39 0.98 0.26 0.00 -0.19 0 133 74 +12
28MAY26 177.50 P 1.04 3.00 1.04 2.40 +1.82 0 20 0 -189
28MAY26 180.00 P 1.40 1.40 1.40 4.90 +3.52 0 15 0 -194
28MAY26 182.50 P 5.50 5.50 5.50 7.40 +4.66 0 5 0 -107
28MAY26 185.00 P 6.50 6.50 6.50 9.90 +5.16 0 5 0 -72
28MAY26 187.50 P 0.00 0.00 0.00 12.40 +5.40 0 0 0 -125
28MAY26 190.00 P 13.28 13.28 13.28 14.90 +5.48 0 3 0 -134
28MAY26 192.50 P 0.00 0.00 0.00 17.40 +5.50 0 0 0 -74
28MAY26 195.00 P 0.00 0.00 0.00 19.90 +5.50 0 0 0 -75
28MAY26 197.50 P 0.00 0.00 0.00 22.40 +5.50 0 0 0 -24
28MAY26 200.00 P 0.00 0.00 0.00 24.90 +4.92 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 29.90 +5.50 0 0 0 -27
28MAY26 210.00 P 0.00 0.00 0.00 34.90 +5.50 0 0 0 -15
28MAY26 215.00 P 0.00 0.00 0.00 39.90 +5.50 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 44.90 +5.50 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.90 +5.50 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.90 +5.50 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 59.90 +5.50 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 64.90 +5.50 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.90 +5.50 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.90 +5.50 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.90 +5.50 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.90 +5.50 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 89.90 +5.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.18 +0.09 39 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.27 +0.14 39 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.39 +0.18 39 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.57 +0.27 39 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 0.79 +0.37 39 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.06 +0.46 39 0 2 0
29JUN26 155.00 P 1.76 1.76 1.72 1.42 +0.59 39 45 45 +42
29JUN26 157.50 P 1.70 2.18 1.68 1.90 +0.79 39 55 85 +52
29JUN26 160.00 P 2.35 2.46 2.32 2.45 +0.98 39 24 107 0
29JUN26 162.50 P 2.88 3.31 2.88 3.05 +1.07 39 30 120 +13
29JUN26 165.00 P 3.86 3.86 3.86 3.81 +1.30 39 20 140 +19
29JUN26 167.50 P 3.54 3.54 3.54 4.61 +1.47 39 1 170 +1
29JUN26 170.00 P 0.00 0.00 0.00 5.52 +1.72 39 0 177 0
29JUN26 172.50 P 0.00 0.00 0.00 6.59 +1.98 38 0 66 0
29JUN26 175.00 P 0.00 0.00 0.00 7.79 +2.02 38 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 9.13 +2.25 38 0 124 0
29JUN26 180.00 P 8.43 9.82 8.43 10.61 +2.82 38 104 175 +89
29JUN26 182.50 P 0.00 0.00 0.00 12.33 +3.25 39 0 104 0
29JUN26 185.00 P 11.20 11.20 11.20 14.02 +3.20 39 50 155 +50
29JUN26 187.50 P 0.00 0.00 0.00 15.79 +3.64 39 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 17.70 +3.65 39 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 19.65 +4.02 39 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 21.72 +4.24 39 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 23.83 +4.08 39 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 26.02 +4.58 39 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 30.54 +4.85 39 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 35.23 +5.07 39 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 40.04 +5.53 39 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 44.94 +5.16 39 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.90 +5.12 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 55.02 +5.31 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 60.01 +5.61 51 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 65.01 +5.01 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.01 +5.01 57 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.01 +5.61 60 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 80.01 +5.01 63 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.01 +5.61 66 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.01 +5.61 69 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.06 +0.60 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.54 +0.71 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.04 +0.83 40 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.66 +0.96 40 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.33 +1.13 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 5.05 +1.21 40 0 13 0
30JUL26 162.50 P 5.43 5.43 5.43 5.83 +1.31 40 19 19 +19
30JUL26 165.00 P 0.00 0.00 0.00 6.72 +1.48 40 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 7.69 +1.68 40 0 3 0
30JUL26 170.00 P 8.88 8.88 8.88 8.76 +1.84 40 6 36 +6
30JUL26 172.50 P 0.00 0.00 0.00 9.93 +2.04 39 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 11.22 +2.26 40 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 12.55 +2.43 39 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 14.00 +2.63 40 0 48 0
30JUL26 182.50 P 0.00 0.00 0.00 15.50 +2.80 40 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 17.23 +3.15 40 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 18.88 +3.29 40 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 20.66 +3.47 40 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 22.44 +3.51 40 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 24.31 +3.65 40 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 26.26 +3.82 40 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 28.21 +3.97 40 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 32.04 +3.91 39 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 36.98 +4.63 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 41.40 +4.96 42 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 45.98 +5.38 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 50.63 +4.97 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 55.37 +5.18 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 60.20 +5.40 43 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 65.10 +5.10 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 4.38 +0.86 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 5.05 +1.00 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 5.76 +1.04 42 0 0 0
28AUG26 157.50 P 6.71 6.71 6.71 6.57 +1.19 41 15 15 +15
28AUG26 160.00 P 0.00 0.00 0.00 7.39 +1.27 41 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 8.29 +1.46 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 9.27 +1.59 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 10.32 +1.62 41 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 11.44 +1.75 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 12.63 +1.93 41 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.98 +2.15 41 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 15.36 +2.32 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 16.80 +2.48 41 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 18.22 +2.56 41 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 19.80 +2.88 41 0 37 0
28AUG26 187.50 P 0.00 0.00 0.00 21.59 +3.18 42 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 23.21 +3.24 42 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 24.97 +3.12 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 26.52 +3.39 41 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 28.38 +3.56 41 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 30.11 +3.20 40 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 34.16 +3.51 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 38.54 +4.25 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 42.45 +4.33 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 46.76 +4.42 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 51.57 +4.80 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.51 +0.65 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.14 +0.82 42 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 4.74 +0.90 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.41 +1.05 42 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 6.09 +1.10 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.87 +1.20 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.72 +1.38 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.50 +1.36 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.43 +1.44 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 10.32 +1.49 41 0 2,854 0
29SEP26 165.00 P 0.00 0.00 0.00 11.37 +1.61 41 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.48 +1.74 41 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.71 +2.04 41 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 14.91 +1.97 41 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 16.22 +2.07 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 17.58 +2.40 41 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 19.02 +2.48 41 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.52 +2.60 41 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 22.08 +2.76 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.88 +3.07 42 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 25.18 +2.83 41 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 26.85 +2.91 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.64 +3.36 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.44 +3.14 41 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 32.27 +3.25 41 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 36.06 +3.58 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 40.14 +3.89 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 44.28 +4.13 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.49 +4.34 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 52.88 +4.65 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 56.94 +4.67 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 61.29 +4.48 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.85 +4.59 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.46 +4.90 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.77 +5.32 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.51 +4.73 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 85.41 +4.83 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 90.30 +4.85 45 0 0 0
30DEC26 140.00 P 6.70 6.70 6.70 7.09 +0.99 42 1 2 +1
30DEC26 142.50 P 0.00 0.00 0.00 7.78 +0.99 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.59 +1.10 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.22 +1.03 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.05 +1.03 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.87 +1.27 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.92 +1.47 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.87 +1.57 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.98 +1.70 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 15.14 +1.83 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.25 +1.78 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 17.46 +1.88 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.76 +2.03 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 20.07 +2.14 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.35 +2.17 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.75 +2.34 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.20 +2.51 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 25.70 +2.62 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 27.24 +2.66 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.83 +2.83 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.59 +3.00 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 32.26 +3.10 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.97 +3.20 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 35.70 +3.27 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.48 +3.37 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.07 +3.46 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 44.59 +3.39 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 48.16 +3.23 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.25 +3.48 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 56.66 +3.97 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 60.94 +3.83 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.72 +3.61 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 68.99 +4.25 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.34 +4.34 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.25 +4.97 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.31 +4.60 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.84 +4.65 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.49 +4.79 42 0 0 0
30MAR27 140.00 P 9.50 9.50 9.50 9.84 +1.09 42 1 1 +1
30MAR27 142.50 P 0.00 0.00 0.00 10.72 +1.25 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.61 +1.26 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.13 +0.90 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.03 +0.91 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 14.08 +1.06 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.13 +1.16 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.18 +1.13 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.23 +1.10 41 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 18.35 +1.66 41 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.64 +1.82 41 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 20.88 +1.89 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.16 +1.96 41 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 23.49 +1.99 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.58 +1.84 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 26.45 +2.39 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.72 +1.87 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.20 +2.38 41 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 30.74 +2.48 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 32.29 +2.56 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.17 +2.92 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.66 +2.86 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.50 +3.06 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.03 +2.70 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.78 +2.77 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 44.31 +2.94 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 47.99 +3.25 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.79 +3.44 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.59 +3.55 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.57 +3.81 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.58 +4.00 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 67.53 +3.95 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 71.68 +4.08 43 0 0 0
TOTAL PUT 604 15,316 -708
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$ 7.07
28MAY26 4.90 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.09 0 0 0 -140
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.04 0 0 265 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 573 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 -0.04 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 -0.05 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 -0.05 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 -0.06 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.34 -0.06 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 -0.07 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.07 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.61 -0.06 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.05 23 0 1,339 0
29JUN26 7.50 C 0.08 0.08 0.08 0.07 -0.03 25 10 515 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 285 0
29JUN26 8.00 C 0.02 0.02 0.01 0.02 -0.01 28 9 516 +9
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 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 56 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.20 -0.06 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.10 -0.06 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.85 -0.07 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.61 -0.06 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.37 -0.06 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.13 -0.06 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.90 -0.06 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 -0.06 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 -0.03 28 0 7 0
30JUL26 7.25 C 0.00 0.00 0.00 0.27 -0.03 28 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 30 0
30JUL26 7.75 C 0.12 0.12 0.12 0.12 -0.02 28 6 16 +6
30JUL26 8.00 C 0.08 0.08 0.08 0.07 -0.02 28 5 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.02 27 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 178 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
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.21 -0.07 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.12 -0.06 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.87 -0.08 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.63 -0.06 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.40 -0.06 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.18 -0.06 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.46 -0.04 28 0 1 0
28AUG26 7.25 C 0.00 0.00 0.00 0.34 -0.03 28 0 713 0
28AUG26 7.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 -0.02 28 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 29 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
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.07 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.06 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 -0.06 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 -0.06 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.06 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.04 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.03 27 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.03 27 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 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 4.90 C 0.00 0.00 0.00 2.29 -0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 -0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 -0.06 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 -0.06 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.06 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 -0.07 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.06 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.04 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.03 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.04 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.02 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.02 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.34 -0.06 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.25 -0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 -0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 -0.06 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.05 29 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 -0.05 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 -0.04 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.05 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.04 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 -0.02 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.02 27 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.01 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 0.00 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
TOTAL CALL 30 11,902 -125
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 764 0
28MAY26 7.00 P 0.01 0.01 0.01 0.00 -0.03 0 10 807 0
28MAY26 7.25 P 0.20 0.20 0.17 0.18 +0.02 0 53 0 -588
28MAY26 7.50 P 0.47 0.47 0.47 0.43 +0.05 0 3 0 -307
28MAY26 7.75 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 -73
28MAY26 8.00 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 -30
28MAY26 8.25 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.93 +0.05 0 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 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 158 0
29JUN26 6.50 P 0.03 0.03 0.03 0.03 0.00 24 15 152 +15
29JUN26 6.75 P 0.08 0.08 0.08 0.08 0.00 25 5 313 0
29JUN26 7.00 P 0.15 0.15 0.15 0.17 +0.02 25 30 405 0
29JUN26 7.25 P 0.30 0.30 0.30 0.31 +0.03 25 3 263 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.48 +0.03 24 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.05 25 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 +0.05 0 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 +0.06 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 +0.04 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.93 +0.05 0 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 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 0.03 0.03 0.03 0.03 0.00 29 20 20 +20
30JUL26 6.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 40 0
30JUL26 6.50 P 0.10 0.10 0.10 0.10 +0.01 27 30 164 +30
30JUL26 6.75 P 0.17 0.17 0.17 0.17 +0.01 27 10 542 +10
30JUL26 7.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 934 0
30JUL26 7.25 P 0.00 0.00 0.00 0.41 +0.03 27 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 +0.04 28 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.76 +0.04 27 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.97 +0.04 27 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.20 +0.05 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.44 +0.05 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.69 +0.05 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.94 +0.07 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 +0.05 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 +0.05 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.69 +0.05 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.94 +0.05 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.44 +0.06 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.94 +0.06 59 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 0.00 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 0.06 +0.01 29 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 +0.01 29 0 4 0
28AUG26 6.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 +0.03 28 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 919 0
28AUG26 7.25 P 0.00 0.00 0.00 0.48 +0.03 28 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.64 +0.04 28 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
28AUG26 8.00 P 0.94 0.94 0.94 1.02 +0.05 28 5 9 +5
28AUG26 8.25 P 0.00 0.00 0.00 1.23 +0.05 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.46 +0.06 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.69 +0.05 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.94 +0.06 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.19 +0.05 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.44 +0.05 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.69 +0.05 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.94 +0.05 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.44 +0.06 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.94 +0.06 50 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 0.03 +0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 27 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.01 27 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.01 26 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.02 27 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.05 28 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.04 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.05 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.06 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.06 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.05 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.05 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.05 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.05 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 +0.06 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 +0.06 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.44 +0.06 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.94 +0.06 52 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 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.01 26 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.02 26 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.03 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.03 26 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 +0.05 27 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.05 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.05 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.05 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 +0.06 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 +0.06 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.05 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.05 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.05 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 +0.05 31 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 +0.06 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 +0.06 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.01 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 +0.01 27 0 13 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.02 26 0 36 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.03 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.03 26 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 +0.02 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.04 26 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 +0.03 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 +0.05 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 +0.04 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 +0.05 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 +0.05 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 +0.05 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 +0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.04 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 +0.05 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.05 28 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 +0.06 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.94 +0.06 33 0 0 0
TOTAL PUT 184 14,526 -915
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$ 90.30
29JUN26 99.99 C 0.92 1.30 0.92 1.19 +0.04 40 277 208 +109
29JUN26 103.32 C 0.65 0.65 0.65 0.72 +0.01 40 23 98 +23
29JUN26 106.66 C 0.00 0.00 0.00 0.42 +0.02 40 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.23 +0.01 40 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.13 +0.02 40 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.07 +0.01 40 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.04 +0.01 41 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.02 0.00 41 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 59 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
TOTAL CALL 300 1,472 +132
29JUN26 99.99 P 0.00 0.00 0.00 11.09 +0.18 39 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 14.02 +0.16 41 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 17.23 +0.64 44 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 20.33 +0.27 45 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 23.54 +0.25 46 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 26.81 +0.25 48 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 30.12 +0.27 51 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 33.48 +0.32 56 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 36.79 +0.27 59 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 40.22 +0.37 68 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 43.54 +0.38 71 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 46.87 +0.42 75 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 50.20 +0.42 78 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 53.52 +0.42 81 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 56.75 +0.28 78 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 60.18 +0.42 87 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 63.51 +0.42 90 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 66.74 +0.31 87 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 70.06 +0.32 89 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 73.50 +0.43 99 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 76.82 +0.41 101 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$ 90.30
28MAY26 50.00 C 0.00 0.00 0.00 40.30 -0.40 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 37.80 -0.40 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 35.30 -0.40 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.80 -0.40 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.30 -0.40 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.80 -0.40 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.30 -0.40 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.80 -0.40 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.80 -0.41 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.30 -0.41 0 0 0 -160
28MAY26 77.50 C 0.00 0.00 0.00 12.80 -0.41 0 0 0 -6
28MAY26 80.00 C 0.00 0.00 0.00 10.30 -0.41 0 0 0 -15
28MAY26 82.50 C 0.00 0.00 0.00 7.80 -0.41 0 0 0 0
28MAY26 85.00 C 4.49 4.49 4.49 5.30 -0.41 0 1 0 -717
28MAY26 87.50 C 1.83 3.09 1.54 2.80 -0.48 0 332 0 -99
28MAY26 90.00 C 0.77 0.77 0.10 0.30 -0.94 0 1,379 4 -2,416
28MAY26 92.50 C 0.07 0.10 0.01 0.00 -0.26 0 543 1,577 -25
28MAY26 95.00 C 0.03 0.06 0.01 0.00 -0.03 0 531 2,349 +301
28MAY26 97.50 C 0.04 0.04 0.01 0.00 -0.01 0 223 1,642 +152
28MAY26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 13 3,361 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,457 0
28MAY26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 6,300 -8
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,584 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,764 0
28MAY26 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 932 0
28MAY26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,399 0
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,014 0
28MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,873 0
28MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 865 0
28MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
28MAY26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
28MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 944 0
28MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 328 -1
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29MAY26 67.50 C 0.00 0.00 0.00 22.80 -0.41 0 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 20.30 -0.41 0 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 17.81 -0.40 149 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 15.31 -0.40 128 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 12.81 -0.40 106 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 10.31 -0.40 86 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 7.81 -0.40 65 0 0 0
29MAY26 85.00 C 4.80 4.80 4.00 5.33 -0.41 58 232 112 +112
29MAY26 87.50 C 2.75 3.36 2.09 3.02 -0.42 58 435 566 +369
29MAY26 90.00 C 1.26 1.53 0.65 1.19 -0.37 54 638 280 +120
29MAY26 92.50 C 0.38 0.52 0.23 0.33 -0.20 57 726 547 +445
29MAY26 95.00 C 0.13 0.19 0.11 0.05 -0.08 56 1,133 1,475 +737
29MAY26 97.50 C 0.10 0.13 0.10 0.01 -0.01 62 1,208 1,431 +655
29MAY26 100.00 C 0.08 0.11 0.07 0.01 0.00 80 1,116 1,447 +964
29MAY26 102.50 C 0.06 0.06 0.02 0.01 0.00 97 31 324 +21
29MAY26 105.00 C 0.03 0.04 0.03 0.01 0.00 113 100 109 +74
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 22.89 - 89 0 0 -
05JUN26 70.00 C 0.00 0.00 0.00 20.30 -0.44 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 17.90 -0.35 71 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 15.40 -0.35 61 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 12.85 -0.41 38 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 10.39 -0.41 41 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 8.00 -0.41 40 0 0 0
05JUN26 85.00 C 5.06 5.06 4.73 5.79 -0.20 41 101 101 +101
05JUN26 87.50 C 3.22 4.08 3.05 3.88 -0.22 41 70 117 -4
05JUN26 90.00 C 2.02 2.49 1.67 2.40 -0.18 41 239 235 +179
05JUN26 92.50 C 1.19 1.44 0.94 1.35 -0.13 41 524 586 +416
05JUN26 95.00 C 0.63 0.81 0.54 0.67 -0.15 41 290 301 +222
05JUN26 97.50 C 0.39 0.47 0.32 0.30 -0.09 41 24 291 -9
05JUN26 100.00 C 0.05 0.30 0.05 0.12 -0.04 41 156 407 +132
05JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 84 0
05JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 61 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
05JUN26 110.00 C 0.09 0.09 0.09 0.01 0.00 50 4 14 -4
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
05JUN26 115.00 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 40.35 -0.40 70 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.92 -0.34 90 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.35 -0.41 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 33.01 -0.25 85 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.49 -0.27 76 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 27.96 -0.31 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.48 -0.29 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.98 -0.29 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.50 -0.28 51 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.90 -0.40 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.46 -0.40 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 13.09 -0.39 37 0 0 0
29JUN26 80.00 C 10.39 10.39 10.39 10.85 -0.37 37 30 139 +30
29JUN26 82.50 C 0.00 0.00 0.00 8.84 -0.11 37 0 30 0
29JUN26 85.00 C 6.34 6.88 6.34 6.94 -0.11 37 14 40 -5
29JUN26 87.50 C 4.58 4.75 4.53 5.32 -0.12 36 201 427 +174
29JUN26 90.00 C 3.72 4.22 3.40 3.97 -0.12 36 305 770 +87
29JUN26 92.50 C 2.64 3.08 2.42 2.89 -0.10 36 271 601 -58
29JUN26 95.00 C 1.80 2.27 1.71 2.13 -0.04 37 211 4,013 -30
29JUN26 97.50 C 1.44 1.67 1.28 1.47 -0.11 37 298 2,070 -29
29JUN26 100.00 C 1.05 1.28 0.90 0.98 -0.09 37 519 8,213 -181
29JUN26 102.50 C 0.74 0.88 0.67 0.64 -0.06 37 259 2,488 -71
29JUN26 105.00 C 0.52 0.66 0.50 0.40 -0.05 37 385 4,787 -91
29JUN26 107.50 C 0.39 0.52 0.39 0.25 -0.03 37 54 1,343 +54
29JUN26 110.00 C 0.31 0.41 0.31 0.15 -0.02 37 110 3,959 +38
29JUN26 112.50 C 0.30 0.30 0.30 0.09 -0.01 37 1 1,258 0
29JUN26 115.00 C 0.27 0.27 0.25 0.06 0.00 38 3 2,770 -1
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 2,149 0
29JUN26 120.00 C 0.17 0.20 0.17 0.02 0.00 38 24 3,200 +10
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 983 0
29JUN26 125.00 C 0.11 0.11 0.11 0.01 0.00 40 2 1,318 +2
29JUN26 127.50 C 0.13 0.13 0.13 0.01 0.00 42 1 612 -1
29JUN26 130.00 C 0.10 0.13 0.10 0.01 0.00 44 89 2,185 +85
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 625 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 187 0
29JUN26 180.00 C 0.01 0.01 0.01 0.01 0.00 77 20 50 +20
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 40.35 -0.40 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 37.92 -0.34 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.35 -0.41 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.01 -0.25 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.49 -0.27 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.02 -0.25 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.48 -0.29 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.98 -0.29 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.80 -0.14 44 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.46 -0.15 42 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.85 -0.48 35 0 0 0
30JUL26 77.50 C 13.00 13.00 13.00 13.89 -0.32 37 1 1 +1
30JUL26 80.00 C 0.00 0.00 0.00 11.93 -0.30 37 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 10.13 -0.27 37 0 0 0
30JUL26 85.00 C 7.58 7.60 7.58 8.52 -0.08 37 2 16 +2
30JUL26 87.50 C 6.26 7.29 6.26 7.07 +0.04 38 31 216 +31
30JUL26 90.00 C 5.60 5.94 5.13 5.82 -0.04 38 168 357 +2
30JUL26 92.50 C 4.58 4.88 4.07 4.74 -0.04 38 226 805 +175
30JUL26 95.00 C 3.35 3.97 3.35 3.78 -0.07 38 35 667 -20
30JUL26 97.50 C 2.69 3.14 2.69 3.05 -0.08 38 65 1,599 +6
30JUL26 100.00 C 2.24 2.55 2.12 2.38 -0.09 38 54 789 +39
30JUL26 102.50 C 2.08 2.08 2.08 1.84 -0.06 38 6 484 +6
30JUL26 105.00 C 1.51 1.51 1.50 1.40 -0.06 38 60 613 +12
30JUL26 107.50 C 1.34 1.34 1.34 1.07 -0.04 38 45 728 +30
30JUL26 110.00 C 1.00 1.00 0.97 0.80 -0.03 38 32 410 +32
30JUL26 112.50 C 0.80 0.80 0.80 0.59 -0.02 38 42 112 +11
30JUL26 115.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 283 0
30JUL26 117.50 C 0.57 0.60 0.57 0.32 -0.01 38 42 583 +42
30JUL26 120.00 C 0.52 0.57 0.52 0.23 -0.01 38 36 191 -4
30JUL26 122.50 C 0.45 0.45 0.45 0.16 -0.01 37 30 89 +30
30JUL26 125.00 C 0.00 0.00 0.00 0.12 0.00 38 0 363 0
30JUL26 127.50 C 0.33 0.33 0.33 0.08 -0.01 37 8 226 -8
30JUL26 130.00 C 0.30 0.33 0.30 0.06 0.00 38 3 846 +1
30JUL26 132.50 C 0.29 0.29 0.29 0.04 -0.01 37 1 281 0
30JUL26 135.00 C 0.23 0.23 0.23 0.03 0.00 38 30 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 257 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 87 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
28AUG26 50.00 C 0.00 0.00 0.00 40.35 -0.40 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.92 -0.34 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.38 -0.38 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.01 -0.25 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.55 -0.30 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.15 -0.25 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.77 -0.29 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.43 -0.33 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.16 -0.31 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.95 -0.29 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.01 -0.08 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.82 -0.29 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.98 -0.29 38 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.32 -0.26 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.83 -0.04 38 0 20 0
28AUG26 87.50 C 8.03 8.64 7.65 8.44 +0.07 38 178 405 +178
28AUG26 90.00 C 6.82 7.22 6.48 7.22 -0.03 38 131 588 +131
28AUG26 92.50 C 5.60 5.60 5.48 6.16 +0.05 39 70 965 +70
28AUG26 95.00 C 4.74 4.74 4.74 5.22 +0.01 39 1 700 -1
28AUG26 97.50 C 0.00 0.00 0.00 4.35 -0.06 39 0 717 0
28AUG26 100.00 C 0.00 0.00 0.00 3.61 -0.11 39 0 925 0
28AUG26 102.50 C 0.00 0.00 0.00 2.98 -0.08 39 0 1,988 0
28AUG26 105.00 C 0.00 0.00 0.00 2.42 -0.07 38 0 334 0
28AUG26 107.50 C 0.00 0.00 0.00 1.99 -0.05 38 0 146 0
28AUG26 110.00 C 1.85 1.85 1.77 1.60 -0.04 38 120 201 +118
28AUG26 112.50 C 0.00 0.00 0.00 1.29 -0.04 38 0 1,830 0
28AUG26 115.00 C 0.00 0.00 0.00 1.04 -0.02 38 0 72 0
28AUG26 117.50 C 1.24 1.24 1.24 0.82 -0.02 38 30 590 0
28AUG26 120.00 C 1.00 1.11 1.00 0.66 -0.01 38 60 158 +60
28AUG26 122.50 C 0.98 0.98 0.98 0.51 -0.01 38 30 110 +30
28AUG26 125.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 54 0
28AUG26 127.50 C 0.00 0.00 0.00 0.31 -0.01 38 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 143 0
28AUG26 132.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.15 0.00 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.09 0.00 38 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.07 0.00 38 0 60 0
28AUG26 145.00 C 0.00 0.00 0.00 0.06 0.00 39 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.52 -0.24 52 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 38.03 -0.32 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.71 -0.25 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.33 -0.19 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.93 -0.25 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 28.56 -0.26 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.34 -0.16 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.14 -0.10 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.75 -0.30 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 19.64 -0.24 39 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 17.66 -0.20 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 15.80 -0.20 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 13.75 -0.49 36 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 12.38 -0.21 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 10.98 0.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.66 +0.12 38 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 8.41 -0.03 38 0 1,645 0
29SEP26 92.50 C 0.00 0.00 0.00 7.32 +0.04 38 0 684 0
29SEP26 95.00 C 5.79 5.79 5.79 6.42 +0.07 39 1 6,575 -1
29SEP26 97.50 C 5.41 5.41 5.41 5.54 +0.02 39 13 2,279 +13
29SEP26 100.00 C 4.77 5.03 4.77 4.76 -0.07 39 377 3,664 +71
29SEP26 102.50 C 0.00 0.00 0.00 4.03 -0.08 39 0 1,263 0
29SEP26 105.00 C 0.00 0.00 0.00 3.45 -0.05 39 0 7,753 0
29SEP26 107.50 C 0.00 0.00 0.00 2.89 -0.05 38 0 3,422 0
29SEP26 110.00 C 2.56 2.60 2.56 2.46 -0.04 38 52 1,007 -19
29SEP26 112.50 C 0.00 0.00 0.00 2.04 -0.04 38 0 2,283 0
29SEP26 115.00 C 2.24 2.24 2.24 1.74 -0.02 38 14 1,894 -14
29SEP26 117.50 C 1.70 1.70 1.70 1.43 -0.02 38 1 433 -1
29SEP26 120.00 C 1.55 1.55 1.49 1.21 -0.01 38 35 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.99 -0.01 38 0 431 0
29SEP26 125.00 C 1.37 1.37 1.37 0.83 0.00 38 1 631 -1
29SEP26 127.50 C 0.00 0.00 0.00 0.68 -0.01 38 0 1,425 0
29SEP26 130.00 C 1.06 1.06 1.06 0.56 0.00 38 8 740 0
29SEP26 132.50 C 0.00 0.00 0.00 0.46 -0.01 38 0 159 0
29SEP26 135.00 C 0.00 0.00 0.00 0.37 0.00 38 0 1,121 0
29SEP26 137.50 C 0.75 0.84 0.75 0.31 0.00 38 48 1,708 +36
29SEP26 140.00 C 0.00 0.00 0.00 0.25 0.00 38 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 0.21 0.00 38 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.17 0.00 38 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 60 0
29SEP26 150.00 C 0.55 0.55 0.55 0.11 0.00 38 30 207 +30
29SEP26 152.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.26 -0.22 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 38.91 -0.22 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.57 -0.22 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.27 -0.22 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.02 -0.21 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.82 -0.23 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.68 -0.29 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.61 -0.28 40 0 0 0
30DEC26 70.00 C 23.50 23.50 23.50 23.67 -0.69 40 1 4 +1
30DEC26 72.50 C 0.00 0.00 0.00 21.76 -0.15 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.86 -0.25 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 18.14 -0.26 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.57 -0.16 39 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 15.07 -0.21 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 13.67 -0.18 38 0 300 0
30DEC26 87.50 C 0.00 0.00 0.00 12.62 +0.13 39 0 295 0
30DEC26 90.00 C 11.42 11.50 11.33 11.33 -0.08 39 33 878 +33
30DEC26 92.50 C 10.40 10.40 10.40 10.39 +0.05 39 30 1,916 +30
30DEC26 95.00 C 0.00 0.00 0.00 9.35 -0.02 39 0 2,671 0
30DEC26 97.50 C 0.00 0.00 0.00 8.50 -0.02 39 0 683 0
30DEC26 100.00 C 7.68 7.68 7.68 7.63 -0.06 39 1 3,048 -1
30DEC26 102.50 C 0.00 0.00 0.00 6.84 -0.08 39 0 544 0
30DEC26 105.00 C 0.00 0.00 0.00 6.14 -0.08 39 0 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 5.44 -0.08 39 0 102 0
30DEC26 110.00 C 5.17 5.17 5.17 4.90 -0.06 39 1 3,066 0
30DEC26 112.50 C 0.00 0.00 0.00 4.36 -0.06 39 0 323 0
30DEC26 115.00 C 0.00 0.00 0.00 3.87 -0.04 39 0 259 0
30DEC26 117.50 C 3.95 3.95 3.95 3.47 -0.03 39 15 403 +15
30DEC26 120.00 C 3.30 3.30 3.30 2.98 -0.12 38 10 943 -5
30DEC26 122.50 C 0.00 0.00 0.00 2.64 -0.02 38 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 2.36 -0.02 38 0 508 0
30DEC26 127.50 C 0.00 0.00 0.00 2.07 -0.02 38 0 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 1.83 -0.02 38 0 5,201 0
30DEC26 132.50 C 0.00 0.00 0.00 1.64 -0.01 38 0 828 0
30DEC26 135.00 C 1.99 1.99 1.91 1.48 -0.01 39 90 353 +30
30DEC26 137.50 C 0.00 0.00 0.00 1.26 -0.01 38 0 178 0
30DEC26 140.00 C 0.00 0.00 0.00 1.13 0.00 38 0 105 0
30DEC26 142.50 C 0.00 0.00 0.00 0.99 -0.01 38 0 62 0
30DEC26 145.00 C 0.89 1.50 0.89 0.86 -0.03 38 4 363 +4
30DEC26 147.50 C 0.00 0.00 0.00 0.77 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.68 0.00 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.59 0.00 38 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.52 0.00 38 0 69 0
30MAR27 50.00 C 0.00 0.00 0.00 42.02 -0.20 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.74 -0.38 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.50 -0.20 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.31 -0.19 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.58 +0.26 45 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 31.09 -0.18 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.08 -0.17 41 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 27.14 -0.17 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.27 -0.23 40 0 20 0
30MAR27 72.50 C 22.80 22.80 22.80 23.49 -0.15 40 1 1 +1
30MAR27 75.00 C 0.00 0.00 0.00 21.87 -0.13 39 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 20.30 -0.08 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.80 +0.01 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 17.32 -0.04 39 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 16.03 -0.23 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.02 +0.13 39 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 13.81 -0.07 39 0 392 0
30MAR27 92.50 C 0.00 0.00 0.00 12.68 -0.14 39 0 24 0
30MAR27 95.00 C 0.00 0.00 0.00 11.72 -0.02 39 0 13 0
30MAR27 97.50 C 0.00 0.00 0.00 10.76 -0.07 39 0 52 0
30MAR27 100.00 C 9.54 10.00 9.54 9.90 -0.11 39 21 977 0
30MAR27 102.50 C 0.00 0.00 0.00 9.05 -0.19 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 8.29 -0.21 39 0 579 0
30MAR27 107.50 C 0.00 0.00 0.00 7.62 -0.09 39 0 54 0
30MAR27 110.00 C 0.00 0.00 0.00 6.94 -0.37 39 0 455 0
30MAR27 112.50 C 0.00 0.00 0.00 6.34 -0.32 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 5.82 -0.32 39 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 5.30 -0.32 39 0 104 0
30MAR27 120.00 C 5.32 5.32 5.32 4.81 -0.29 39 1 148 0
30MAR27 122.50 C 0.00 0.00 0.00 4.42 -0.28 39 0 102 0
30MAR27 125.00 C 0.00 0.00 0.00 3.91 -0.40 38 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 3.53 -0.39 38 0 147 0
30MAR27 130.00 C 4.00 4.00 4.00 3.33 -0.23 39 20 656 0
30MAR27 132.50 C 0.00 0.00 0.00 2.96 -0.32 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.69 -0.31 38 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 2.42 -0.30 38 0 19 0
30MAR27 140.00 C 0.00 0.00 0.00 2.22 -0.25 38 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.03 -0.24 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 1.84 -0.24 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.65 -0.23 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.52 -0.18 38 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.39 -0.13 38 0 20 0
30MAR27 155.00 C 0.00 0.00 0.00 1.26 -0.13 38 0 6 0
TOTAL CALL 15,202 191,394 +2,765
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
28MAY26 77.50 P 0.03 0.03 0.03 0.00 -0.01 0 5 1,031 -5
28MAY26 80.00 P 0.03 0.03 0.03 0.00 -0.01 0 50 346 -50
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
28MAY26 85.00 P 0.02 0.02 0.02 0.00 -0.01 0 5 788 -5
28MAY26 87.50 P 0.05 0.06 0.03 0.00 -0.07 0 419 1,548 -94
28MAY26 90.00 P 0.69 1.26 0.09 0.00 -0.60 0 2,135 5,045 -471
28MAY26 92.50 P 2.62 3.68 1.86 2.20 +0.07 0 1,295 0 -4,043
28MAY26 95.00 P 5.26 6.50 4.40 4.70 +0.25 0 650 0 -4,299
28MAY26 97.50 P 8.59 8.59 6.90 7.20 +0.20 0 104 0 -2,323
28MAY26 100.00 P 9.90 10.93 9.40 9.70 +0.12 0 87 0 -3,049
28MAY26 102.50 P 12.50 13.41 12.50 12.20 +0.05 0 61 0 -1,306
28MAY26 105.00 P 15.90 15.90 14.85 14.70 +0.17 0 13 0 -1,104
28MAY26 107.50 P 18.70 18.70 16.87 17.20 +0.09 0 4 0 -624
28MAY26 110.00 P 0.00 0.00 0.00 19.70 +0.08 0 0 0 -498
28MAY26 112.50 P 22.23 22.23 22.23 22.20 +0.08 0 2 0 -339
28MAY26 115.00 P 0.00 0.00 0.00 24.70 +0.09 0 0 0 -15
28MAY26 117.50 P 0.00 0.00 0.00 27.20 +0.09 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.70 +0.09 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 32.20 +0.09 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.70 +0.09 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.20 +0.09 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 39.70 +0.09 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.20 +0.09 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 44.70 +0.09 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.20 +0.09 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.70 +0.09 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 52.20 +0.09 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 54.70 +0.09 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 57.20 +0.09 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 59.70 +0.09 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 62.20 +0.09 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 64.70 +0.09 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29MAY26 85.00 P 0.09 0.10 0.09 0.02 -0.02 57 23 286 0
29MAY26 87.50 P 0.24 0.44 0.22 0.20 -0.03 57 104 453 +22
29MAY26 90.00 P 1.58 1.70 0.85 0.95 +0.02 58 206 380 +36
29MAY26 92.50 P 3.51 3.55 2.51 2.59 +0.19 61 270 105 -1
29MAY26 95.00 P 5.20 6.14 4.58 4.84 +0.29 72 227 353 +143
29MAY26 97.50 P 0.00 0.00 0.00 7.32 +0.30 95 0 64 0
29MAY26 100.00 P 0.00 0.00 0.00 9.80 +0.22 114 0 9 0
29MAY26 102.50 P 12.80 12.80 12.80 12.27 +0.12 128 24 22 -24
29MAY26 105.00 P 0.00 0.00 0.00 14.76 +0.14 145 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 17.25 +0.13 159 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 19.74 +0.12 172 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 22.24 +0.12 189 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 24.74 +0.12 204 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 27.23 +0.11 213 0 0 0
29MAY26 120.00 P 0.00 0.00 0.00 29.73 +0.11 228 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
05JUN26 80.00 P 0.16 0.16 0.16 0.05 0.00 42 6 10 0
05JUN26 82.50 P 0.30 0.30 0.21 0.16 0.00 41 28 51 +28
05JUN26 85.00 P 0.55 0.68 0.44 0.45 +0.01 41 197 188 +37
05JUN26 87.50 P 1.19 1.43 1.01 1.00 0.00 40 260 230 +80
05JUN26 90.00 P 2.10 2.75 1.86 2.00 +0.03 40 59 462 0
05JUN26 92.50 P 4.15 4.38 3.44 3.48 +0.10 41 134 263 +101
05JUN26 95.00 P 6.12 6.25 5.19 5.41 +0.21 43 74 43 +12
05JUN26 97.50 P 7.37 7.65 7.37 7.62 +0.28 47 4 34 +4
05JUN26 100.00 P 0.00 0.00 0.00 9.80 +0.22 42 0 2 0
05JUN26 102.50 P 0.00 0.00 0.00 12.27 +0.12 48 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 14.76 +0.14 54 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 17.25 +0.13 59 0 2 0
05JUN26 110.00 P 0.00 0.00 0.00 19.74 +0.07 64 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 22.27 +0.10 75 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 24.74 +0.05 76 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 187 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 221 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 818 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 413 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,235 0
29JUN26 62.50 P 0.07 0.07 0.07 0.01 0.00 45 5 303 +5
29JUN26 65.00 P 0.09 0.09 0.08 0.01 0.00 41 100 310 +100
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 214 0
29JUN26 70.00 P 0.17 0.17 0.17 0.04 +0.01 38 100 466 -27
29JUN26 72.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 601 0
29JUN26 75.00 P 0.33 0.37 0.32 0.18 +0.01 37 64 1,298 -64
29JUN26 77.50 P 0.47 0.56 0.47 0.37 +0.03 37 127 2,112 +32
29JUN26 80.00 P 0.70 0.93 0.70 0.69 +0.05 37 352 8,415 +76
29JUN26 82.50 P 1.14 1.42 1.10 1.16 +0.07 37 326 7,858 +32
29JUN26 85.00 P 1.84 2.18 1.70 1.80 +0.04 36 735 5,477 +41
29JUN26 87.50 P 2.73 3.23 2.55 2.76 +0.09 37 1,029 3,755 +133
29JUN26 90.00 P 4.14 4.61 3.68 3.92 +0.09 37 492 11,914 +191
29JUN26 92.50 P 5.24 6.06 5.10 5.41 +0.16 37 152 9,103 +29
29JUN26 95.00 P 7.26 8.00 6.80 7.07 +0.15 37 58 4,147 +11
29JUN26 97.50 P 8.81 9.94 8.72 9.01 +0.20 38 31 2,979 -1
29JUN26 100.00 P 11.26 12.30 10.96 11.18 +0.30 41 352 11,456 -32
29JUN26 102.50 P 13.68 14.35 13.60 13.30 +0.21 41 66 1,982 +5
29JUN26 105.00 P 16.65 16.65 15.40 15.34 +0.37 37 10 1,785 +9
29JUN26 107.50 P 18.19 19.20 18.19 18.07 +0.95 46 10 1,399 +2
29JUN26 110.00 P 0.00 0.00 0.00 20.72 +0.58 53 0 648 0
29JUN26 112.50 P 23.69 23.69 23.69 23.17 +0.68 56 8 981 0
29JUN26 115.00 P 26.22 26.22 26.22 25.20 +0.22 47 8 508 -8
29JUN26 117.50 P 0.00 0.00 0.00 27.60 +0.15 46 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 30.80 +0.88 71 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 32.73 +0.23 59 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 35.75 +0.86 77 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 37.39 -0.09 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 40.17 +0.21 65 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 42.58 +0.11 62 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 45.15 +0.20 69 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 47.55 +0.11 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.14 +0.18 74 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 52.67 +0.37 79 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 54.91 +0.13 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.57 +0.17 77 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.07 +0.15 79 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 62.57 +0.16 81 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 65.06 +0.15 83 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.56 +0.15 85 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.06 +0.16 87 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.37 -0.04 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.14 +0.25 98 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.63 +0.22 99 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.77 -0.13 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.63 +0.24 103 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.84 -0.06 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.41 +0.16 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.92 +0.03 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.62 +0.23 111 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.92 +0.03 0 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 0.00 38 0 41 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 0.00 38 0 227 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 67 0
30JUL26 72.50 P 0.00 0.00 0.00 0.48 +0.05 38 0 262 0
30JUL26 75.00 P 0.86 0.96 0.86 0.77 +0.06 38 93 466 +33
30JUL26 77.50 P 1.22 1.40 1.22 1.19 +0.09 38 25 323 +17
30JUL26 80.00 P 1.64 1.84 1.64 1.72 +0.09 38 93 353 +13
30JUL26 82.50 P 2.54 2.54 2.54 2.35 +0.04 37 30 751 +30
30JUL26 85.00 P 3.20 3.23 3.20 3.18 +0.04 37 8 1,097 +2
30JUL26 87.50 P 4.70 4.70 4.12 4.19 +0.08 37 11 6,656 +7
30JUL26 90.00 P 5.63 5.87 5.63 5.43 +0.07 37 97 985 +65
30JUL26 92.50 P 7.37 7.54 6.77 6.88 +0.10 37 295 1,172 +45
30JUL26 95.00 P 0.00 0.00 0.00 8.49 +0.13 37 0 1,296 0
30JUL26 97.50 P 0.00 0.00 0.00 10.29 +0.16 38 0 2,037 0
30JUL26 100.00 P 0.00 0.00 0.00 12.06 +0.33 37 0 1,269 0
30JUL26 102.50 P 15.30 15.30 15.30 14.13 +0.08 38 1 1,064 +1
30JUL26 105.00 P 17.08 17.08 17.08 16.34 +0.57 39 2 870 0
30JUL26 107.50 P 0.00 0.00 0.00 18.86 +0.50 43 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 20.86 +0.20 41 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 23.17 +0.20 42 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 25.92 +0.61 48 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 27.80 +0.06 41 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 30.80 +0.65 52 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 33.01 +0.51 50 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 35.75 +0.86 57 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 37.50 +0.02 37 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 40.17 +0.21 49 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 42.58 +0.11 47 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 45.15 +0.20 52 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 47.55 +0.11 50 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 50.14 +0.18 56 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 52.67 +0.24 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 55.02 +0.24 53 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 57.57 +0.15 58 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 60.07 +0.15 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 62.57 +0.16 62 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 65.06 +0.15 63 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 0.03 +0.01 40 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 5 0
28AUG26 65.00 P 0.53 0.53 0.53 0.27 +0.02 38 15 59 +15
28AUG26 67.50 P 0.00 0.00 0.00 0.44 +0.04 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.68 +0.05 38 0 15 0
28AUG26 72.50 P 1.16 1.21 1.16 1.01 +0.07 38 31 247 +30
28AUG26 75.00 P 1.58 1.58 1.58 1.44 +0.09 38 30 414 +30
28AUG26 77.50 P 2.03 2.13 2.03 1.98 +0.11 38 5 519 +5
28AUG26 80.00 P 2.60 2.73 2.60 2.58 +0.07 38 82 694 +4
28AUG26 82.50 P 3.48 3.57 3.48 3.34 +0.04 38 11 6,334 +11
28AUG26 85.00 P 0.00 0.00 0.00 4.27 +0.05 37 0 533 0
28AUG26 87.50 P 5.52 5.86 5.27 5.34 +0.04 37 150 1,018 +30
28AUG26 90.00 P 7.01 7.01 6.59 6.60 +0.04 37 34 1,601 +4
28AUG26 92.50 P 8.68 8.68 8.55 8.06 +0.11 38 57 1,340 +30
28AUG26 95.00 P 10.18 10.18 10.18 9.64 +0.13 38 3 953 0
28AUG26 97.50 P 0.00 0.00 0.00 11.37 +0.16 39 0 1,195 0
28AUG26 100.00 P 0.00 0.00 0.00 13.20 +0.16 39 0 1,073 0
28AUG26 102.50 P 0.00 0.00 0.00 15.41 +0.78 41 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 16.93 +0.34 38 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 18.86 -0.26 37 0 271 0
28AUG26 110.00 P 21.60 21.60 21.44 21.43 +0.03 40 50 111 +50
28AUG26 112.50 P 0.00 0.00 0.00 23.93 +0.43 43 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 26.18 +0.46 44 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 28.48 +0.47 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.80 +0.47 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 33.15 +0.46 45 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.75 +0.64 48 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.63 +0.13 39 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.29 +0.33 45 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.67 +0.20 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.22 +0.27 47 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.82 +0.38 51 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.19 +0.23 50 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.67 +0.24 51 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.13 +0.35 51 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.57 +0.15 51 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.19 +0.27 56 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.57 +0.16 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.06 +0.15 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 38 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 +0.03 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 +0.04 38 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 +0.06 38 0 218 0
29SEP26 70.00 P 1.33 1.33 1.33 1.13 +0.08 38 2 351 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.55 +0.10 38 0 3,302 0
29SEP26 75.00 P 2.15 2.15 2.15 2.08 +0.11 38 1 1,866 0
29SEP26 77.50 P 2.70 2.70 2.70 2.72 +0.11 38 1 860 0
29SEP26 80.00 P 3.68 3.68 3.30 3.42 +0.09 38 250 3,216 -62
29SEP26 82.50 P 0.00 0.00 0.00 4.27 +0.09 38 0 1,293 0
29SEP26 85.00 P 0.00 0.00 0.00 5.24 +0.07 38 0 4,092 0
29SEP26 87.50 P 6.47 6.47 6.24 6.38 +0.08 38 38 2,939 -29
29SEP26 90.00 P 7.56 8.10 7.56 7.61 +0.06 38 6 4,604 -1
29SEP26 92.50 P 0.00 0.00 0.00 9.02 +0.07 37 0 1,814 0
29SEP26 95.00 P 10.55 10.55 10.55 10.67 +0.19 38 2 13,620 +2
29SEP26 97.50 P 0.00 0.00 0.00 12.34 +0.24 38 0 2,751 0
29SEP26 100.00 P 0.00 0.00 0.00 14.13 +0.21 39 0 6,759 0
29SEP26 102.50 P 0.00 0.00 0.00 16.02 +0.22 39 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 18.25 +0.48 41 1 3,278 +1
29SEP26 107.50 P 0.00 0.00 0.00 20.26 +0.44 41 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 22.32 +0.41 41 0 446 0
29SEP26 112.50 P 0.00 0.00 0.00 24.62 +0.57 43 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 26.62 +0.39 42 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 28.95 +0.50 43 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 31.06 +0.31 42 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 33.37 +0.33 42 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 35.75 +0.37 43 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 38.03 +0.32 42 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 40.43 +0.33 43 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 42.80 +0.30 42 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 45.33 +0.38 44 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 48.59 +1.15 55 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 50.22 +0.26 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.67 +0.24 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.13 +0.31 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.61 +0.19 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.19 +0.27 50 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.57 +0.16 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.07 +0.16 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 552 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 +0.02 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.58 +0.04 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 +0.08 39 0 88 0
30DEC26 62.50 P 1.40 1.40 1.40 1.10 +0.05 39 1 43 +1
30DEC26 65.00 P 1.76 1.76 1.76 1.49 +0.07 39 30 1,064 +30
30DEC26 67.50 P 0.00 0.00 0.00 1.94 +0.10 39 0 171 0
30DEC26 70.00 P 2.69 2.69 2.69 2.48 +0.10 39 32 4,281 +32
30DEC26 72.50 P 0.00 0.00 0.00 3.13 +0.13 39 0 222 0
30DEC26 75.00 P 0.00 0.00 0.00 3.77 +0.07 39 0 712 0
30DEC26 77.50 P 4.54 4.54 4.54 4.45 +0.01 38 30 778 0
30DEC26 80.00 P 5.55 5.60 5.30 5.38 +0.08 38 304 839 +192
30DEC26 82.50 P 0.00 0.00 0.00 6.37 +0.11 38 0 347 0
30DEC26 85.00 P 0.00 0.00 0.00 7.45 +0.11 38 0 2,474 0
30DEC26 87.50 P 8.73 9.05 8.73 8.57 +0.02 37 22 1,077 0
30DEC26 90.00 P 10.13 10.13 10.13 9.95 +0.10 38 1 3,280 0
30DEC26 92.50 P 0.00 0.00 0.00 11.30 +0.11 38 0 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 12.92 +0.13 38 0 2,975 0
30DEC26 97.50 P 0.00 0.00 0.00 14.52 +0.13 38 0 1,264 0
30DEC26 100.00 P 16.33 16.33 16.19 16.25 +0.13 38 16 1,308 0
30DEC26 102.50 P 0.00 0.00 0.00 18.09 +0.20 39 0 358 0
30DEC26 105.00 P 0.00 0.00 0.00 20.03 +0.27 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.98 +0.28 40 0 151 0
30DEC26 110.00 P 0.00 0.00 0.00 23.94 +0.28 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.98 +0.28 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.96 +0.19 40 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 30.23 +0.31 41 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 32.19 +0.12 40 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 34.48 +0.27 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.72 +0.29 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.95 +0.27 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.34 +0.39 42 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 43.51 +0.26 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 45.95 +0.38 42 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 48.59 +0.69 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.55 +0.31 41 0 3 0
30DEC26 142.50 P 53.12 54.09 52.96 53.17 +0.36 44 540 5,975 +510
30DEC26 145.00 P 0.00 0.00 0.00 55.37 +0.32 42 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 57.80 +0.31 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.25 +0.31 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.71 +0.30 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.18 +0.27 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 -0.02 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 -0.04 38 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 1.12 -0.04 38 0 0 0
30MAR27 60.00 P 1.85 1.85 1.85 1.48 -0.05 38 1 7 +1
30MAR27 62.50 P 2.16 2.16 2.16 1.89 -0.05 39 75 76 +75
30MAR27 65.00 P 0.00 0.00 0.00 2.41 -0.06 39 0 1,006 0
30MAR27 67.50 P 0.00 0.00 0.00 2.96 -0.06 39 0 41 0
30MAR27 70.00 P 3.65 3.65 3.65 3.63 +0.03 39 1 1,841 +1
30MAR27 72.50 P 4.42 4.42 4.42 4.36 +0.13 39 40 144 +30
30MAR27 75.00 P 0.00 0.00 0.00 5.02 +0.01 38 0 142 0
30MAR27 77.50 P 6.10 6.10 6.10 5.80 -0.06 37 1 165 +1
30MAR27 80.00 P 7.01 7.10 7.01 6.79 -0.05 37 6 558 +2
30MAR27 82.50 P 0.00 0.00 0.00 7.82 -0.05 37 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 8.95 -0.10 37 0 317 0
30MAR27 87.50 P 10.21 10.65 10.21 10.17 -0.04 37 4 420 +4
30MAR27 90.00 P 11.81 11.81 11.48 11.41 -0.03 37 2 792 +2
30MAR27 92.50 P 13.00 13.50 13.00 12.93 -0.11 37 8 208 +7
30MAR27 95.00 P 0.00 0.00 0.00 14.34 +0.01 37 0 344 0
30MAR27 97.50 P 16.45 16.45 16.45 16.10 +0.13 38 4 86 0
30MAR27 100.00 P 18.17 18.17 18.17 17.78 +0.13 38 2 611 0
30MAR27 102.50 P 0.00 0.00 0.00 19.54 +0.13 38 0 38 0
30MAR27 105.00 P 0.00 0.00 0.00 21.41 +0.22 39 0 74 0
30MAR27 107.50 P 0.00 0.00 0.00 23.26 +0.19 39 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 25.25 +0.22 39 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 27.07 +0.08 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.09 +0.09 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 31.12 +0.08 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.20 +0.08 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 35.32 +0.07 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.65 +0.32 40 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 39.57 +0.06 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.00 +0.29 40 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 43.97 +0.04 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.25 +0.07 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 48.59 +0.14 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.98 +0.25 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 53.26 +0.15 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.61 +0.15 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.00 +0.14 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.40 +0.34 40 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 62.94 +0.27 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.25 +0.15 40 0 0 0
TOTAL PUT 13,015 240,740 -16,030
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$ 29.80
28MAY26 18.50 C 0.00 0.00 0.00 11.30 +0.74 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.80 +0.74 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.30 +0.74 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.80 +0.74 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.80 +0.74 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.80 +0.74 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.80 +0.74 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.80 +0.74 0 0 0 -4
28MAY26 25.00 C 0.00 0.00 0.00 4.80 +0.74 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.80 +0.74 0 0 0 -37
28MAY26 27.00 C 1.63 2.73 1.58 2.80 +0.73 0 52 0 -269
28MAY26 28.00 C 0.45 1.82 0.13 1.80 +0.68 0 31 0 -387
28MAY26 29.00 C 0.29 0.85 0.01 0.80 +0.37 0 121 0 -455
28MAY26 30.00 C 0.08 0.08 0.01 0.00 -0.09 0 184 407 +8
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 11.32 +0.74 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.86 +0.78 84 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.32 +0.74 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.82 +0.74 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.87 +0.79 69 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 7.87 +0.78 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.88 +0.78 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.91 +0.77 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.90 +0.68 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.00 +0.63 42 0 112 0
29JUN26 27.00 C 2.45 2.45 2.45 3.16 +0.54 41 2 198 +1
29JUN26 28.00 C 1.64 1.76 1.64 2.47 +0.49 42 21 554 0
29JUN26 29.00 C 1.30 1.85 1.13 1.85 +0.43 42 170 895 +9
29JUN26 30.00 C 1.08 1.37 0.74 1.35 +0.34 42 296 1,013 +170
29JUN26 31.00 C 0.63 0.98 0.48 0.97 +0.28 42 149 623 -17
29JUN26 32.00 C 0.38 0.71 0.38 0.68 +0.21 43 47 622 +30
29JUN26 33.00 C 0.30 0.47 0.20 0.45 +0.13 42 75 187 +37
29JUN26 34.00 C 0.17 0.30 0.16 0.30 +0.10 43 58 1,142 +26
29JUN26 35.00 C 0.13 0.22 0.10 0.19 +0.06 43 93 234 +66
29JUN26 36.00 C 0.09 0.09 0.09 0.12 +0.04 43 2 131 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 155 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 26 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 11.32 +0.74 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.86 +0.78 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.32 +0.74 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.84 +0.75 52 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 8.87 +0.72 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.90 +0.67 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.92 +0.56 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.01 +0.56 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.17 +0.63 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.39 +0.59 43 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 3.68 +0.54 43 0 135 0
30JUL26 28.00 C 2.45 2.45 2.25 3.08 +0.50 43 28 183 +27
30JUL26 29.00 C 1.83 1.86 1.83 2.51 +0.46 43 30 177 +16
30JUL26 30.00 C 1.49 2.06 1.49 2.01 +0.39 43 78 421 -13
30JUL26 31.00 C 1.10 1.63 1.10 1.63 +0.35 43 5 531 +1
30JUL26 32.00 C 0.90 1.28 0.90 1.26 +0.28 43 9 465 0
30JUL26 33.00 C 0.00 0.00 0.00 1.00 +0.24 43 0 180 0
30JUL26 34.00 C 0.00 0.00 0.00 0.77 +0.18 43 0 139 0
30JUL26 35.00 C 0.52 0.62 0.52 0.59 +0.15 43 33 686 +1
30JUL26 36.00 C 0.00 0.00 0.00 0.44 +0.11 43 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.33 +0.09 43 0 47 0
30JUL26 38.00 C 0.00 0.00 0.00 0.24 +0.07 43 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 11.32 +0.61 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.86 +0.62 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.40 +0.67 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.85 +0.60 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.99 +0.67 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.92 +0.47 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.14 +0.61 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.31 +0.53 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.54 +0.63 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.73 +0.50 42 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 4.01 +0.40 41 0 36 0
28AUG26 28.00 C 2.85 2.85 2.85 3.58 +0.50 44 15 117 0
28AUG26 29.00 C 0.00 0.00 0.00 3.03 +0.46 44 0 2,060 0
28AUG26 30.00 C 1.70 1.70 1.70 2.55 +0.40 44 3 45 0
28AUG26 31.00 C 1.55 1.94 1.55 2.13 +0.36 44 6 108 +3
28AUG26 32.00 C 0.00 0.00 0.00 1.78 +0.32 44 0 61 0
28AUG26 33.00 C 0.00 0.00 0.00 1.49 +0.28 44 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 1.23 +0.24 44 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.97 +0.17 44 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 0.82 +0.19 44 0 11 0
28AUG26 37.00 C 0.00 0.00 0.00 0.65 +0.14 44 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.52 +0.12 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.54 +0.79 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.93 +0.57 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.55 +0.63 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.02 +0.58 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.21 +0.67 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.26 +0.70 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.34 +0.56 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.57 +0.58 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.82 +0.56 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.14 +0.49 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.57 +0.56 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.94 +0.40 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.53 +0.45 45 0 93 0
29SEP26 30.00 C 0.00 0.00 0.00 3.07 +0.42 45 0 126 0
29SEP26 31.00 C 2.10 2.10 2.10 2.65 +0.37 45 3 48 0
29SEP26 32.00 C 1.55 1.55 1.55 2.30 +0.36 45 2 37 -2
29SEP26 33.00 C 1.65 1.65 1.65 1.96 +0.28 45 5 130 +5
29SEP26 34.00 C 1.67 1.73 1.67 1.68 +0.26 45 45 170 +45
29SEP26 35.00 C 0.00 0.00 0.00 1.43 +0.23 45 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 1.21 +0.20 45 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 1.02 +0.17 45 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.86 +0.15 45 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.72 +0.13 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 +0.11 44 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.50 +0.09 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 +0.08 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.35 +0.07 45 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.29 +0.06 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 +0.04 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 3 0
29SEP26 50.00 C 0.22 0.22 0.22 0.09 +0.02 44 2 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 11.77 +0.59 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.30 +0.55 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.91 +0.64 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.51 +0.65 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.59 +0.46 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.82 +0.45 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.10 +0.60 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.36 +0.48 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.75 +0.55 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.14 +0.54 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.57 +0.50 44 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 4.99 +0.43 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.56 +0.39 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.20 +0.45 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.80 +0.42 46 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.43 +0.39 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.10 +0.38 46 0 302 0
30DEC26 34.00 C 2.20 2.20 2.20 2.79 +0.35 46 1 7 -1
30DEC26 35.00 C 0.00 0.00 0.00 2.52 +0.35 46 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 2.25 +0.32 46 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 2.01 +0.29 46 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.80 +0.29 46 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.60 +0.24 46 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 1.43 +0.23 46 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.28 +0.22 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.13 +0.19 45 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.01 +0.18 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.90 +0.17 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.79 +0.14 45 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 12.24 +0.67 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.78 +0.60 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.29 +0.52 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 10.90 +0.51 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.14 +0.49 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.50 +0.56 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.77 +0.56 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.08 +0.50 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.48 +0.49 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.91 +0.48 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 6.37 +0.46 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.87 +0.44 45 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 5.50 +0.50 46 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 5.07 +0.49 46 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 4.66 +0.45 45 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 4.29 +0.43 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.94 +0.38 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.63 +0.38 46 0 1 0
30MAR27 35.00 C 2.75 2.75 2.75 3.35 +0.36 46 1 107 -1
30MAR27 36.00 C 0.00 0.00 0.00 3.09 +0.36 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.83 +0.36 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.57 +0.30 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.37 +0.30 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.17 +0.29 46 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.98 +0.26 46 0 4 0
TOTAL CALL 1,567 17,428 -741
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 685 0
28MAY26 27.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 330 0
28MAY26 28.00 P 0.03 0.03 0.03 0.00 -0.06 0 10 865 0
28MAY26 29.00 P 0.65 0.65 0.01 0.00 -0.36 0 6 114 -4
28MAY26 30.00 P 1.00 1.50 0.21 0.20 -0.83 0 26 0 -125
28MAY26 31.00 P 2.38 2.38 2.38 1.20 -0.75 0 2 0 -159
28MAY26 32.00 P 0.00 0.00 0.00 2.20 -0.74 0 0 0 0
28MAY26 33.00 P 3.40 3.40 3.40 3.20 -0.74 0 8 0 -30
28MAY26 34.00 P 0.00 0.00 0.00 4.20 -0.74 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 5.20 -0.82 0 0 0 -2
28MAY26 36.00 P 0.00 0.00 0.00 6.20 -0.86 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.20 -0.86 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.20 -0.82 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.20 -0.86 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.20 -0.86 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.20 -0.79 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.20 -0.79 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.20 -0.82 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 89 0
29JUN26 25.00 P 0.32 0.42 0.32 0.14 -0.08 42 22 944 -20
29JUN26 26.00 P 0.51 0.65 0.51 0.27 -0.13 42 52 370 +48
29JUN26 27.00 P 0.81 1.00 0.81 0.48 -0.17 43 13 1,456 +8
29JUN26 28.00 P 0.87 0.87 0.75 0.78 -0.27 43 7 362 +7
29JUN26 29.00 P 1.56 2.09 1.27 1.19 -0.33 43 181 504 -7
29JUN26 30.00 P 1.84 1.84 1.76 1.70 -0.45 43 37 230 +7
29JUN26 31.00 P 3.15 3.15 3.14 2.27 -0.49 42 16 147 0
29JUN26 32.00 P 0.00 0.00 0.00 2.97 -0.56 42 0 136 0
29JUN26 33.00 P 0.00 0.00 0.00 3.87 -0.50 46 0 1,042 0
29JUN26 34.00 P 0.00 0.00 0.00 4.61 -0.65 42 0 1,268 0
29JUN26 35.00 P 6.50 6.50 6.50 5.56 -0.62 45 1 47 0
29JUN26 36.00 P 6.56 6.56 6.56 6.63 -0.58 55 10 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.40 -0.79 42 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.41 -0.79 48 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.34 -0.76 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.36 -0.77 47 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 11.38 -0.79 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.37 -0.81 56 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.27 -0.88 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.31 -0.85 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.28 -0.87 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.28 -0.87 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.33 -0.82 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.32 -0.83 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.27 -0.87 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.33 -0.78 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.80 -0.84 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.27 -0.82 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.76 -0.88 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.00 P 0.07 0.07 0.07 0.01 0.00 44 2 2 +2
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 -0.06 43 0 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 -0.09 43 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 0.44 -0.12 43 0 147 0
30JUL26 26.00 P 0.00 0.00 0.00 0.67 -0.16 43 0 132 0
30JUL26 27.00 P 0.00 0.00 0.00 0.97 -0.18 43 0 307 0
30JUL26 28.00 P 0.00 0.00 0.00 1.34 -0.25 43 0 283 0
30JUL26 29.00 P 0.00 0.00 0.00 1.76 -0.31 43 0 357 0
30JUL26 30.00 P 0.00 0.00 0.00 2.26 -0.39 43 0 124 0
30JUL26 31.00 P 0.00 0.00 0.00 2.85 -0.42 43 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 3.51 -0.48 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 4.23 -0.53 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.12 -0.43 45 0 0 0
30JUL26 35.00 P 5.86 5.86 5.86 5.88 -0.68 44 15 10 +5
30JUL26 36.00 P 0.00 0.00 0.00 6.71 -0.63 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.57 -0.62 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.54 -0.66 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 3 0
28AUG26 21.00 P 0.28 0.31 0.28 0.14 -0.03 44 30 50 +30
28AUG26 22.00 P 0.36 0.36 0.36 0.23 -0.05 44 15 48 +15
28AUG26 23.00 P 0.43 0.43 0.43 0.36 -0.07 44 15 21 +13
28AUG26 24.00 P 0.71 0.71 0.71 0.53 -0.10 44 15 20 +15
28AUG26 25.00 P 0.00 0.00 0.00 0.76 -0.13 44 0 64 0
28AUG26 26.00 P 1.33 1.33 1.33 1.04 -0.16 44 15 78 +15
28AUG26 27.00 P 0.00 0.00 0.00 1.37 -0.21 44 0 93 0
28AUG26 28.00 P 0.00 0.00 0.00 1.75 -0.24 44 0 53 0
28AUG26 29.00 P 2.19 2.19 2.19 2.21 -0.28 44 2 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 2.73 -0.34 44 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 3.31 -0.40 44 0 17 0
28AUG26 32.00 P 0.00 0.00 0.00 3.96 -0.44 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 4.72 -0.38 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.48 -0.41 45 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.28 -0.43 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.02 -0.53 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.84 -0.60 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.74 -0.58 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.06 44 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.08 44 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.12 45 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.15 45 0 28 0
29SEP26 25.00 P 1.10 1.11 1.10 1.06 -0.17 45 60 221 +60
29SEP26 26.00 P 0.00 0.00 0.00 1.39 -0.18 45 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 -0.21 45 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 2.13 -0.27 44 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 2.61 -0.30 44 0 35 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 -0.38 43 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 3.76 -0.35 45 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.41 -0.38 45 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.09 -0.51 45 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 5.92 -0.37 47 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.68 -0.41 47 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 7.44 -0.56 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.12 -0.63 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.11 -0.60 47 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.00 -0.50 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.87 -0.52 47 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 11.80 -0.47 48 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.68 -0.57 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.55 -0.63 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.45 -0.71 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.33 -0.82 0 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 16.36 -0.79 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.47 -0.68 50 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.50 -0.65 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.42 -0.72 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.36 -0.75 47 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.80 -0.84 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.43 -0.66 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.85 -0.79 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.04 45 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.05 45 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 -0.05 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.70 -0.07 45 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 -0.07 46 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.19 -0.10 46 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 -0.10 46 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -0.11 45 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 -0.19 45 0 24 0
30DEC26 27.00 P 2.56 2.56 2.56 2.52 -0.25 44 1 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.00 -0.26 44 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 -0.25 45 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 -0.29 44 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 4.66 -0.31 45 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 5.30 -0.34 45 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 5.97 -0.39 45 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 6.67 -0.40 45 5 66 +5
30DEC26 35.00 P 0.00 0.00 0.00 7.45 -0.45 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.26 -0.45 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.98 -0.39 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.79 -0.45 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.65 -0.41 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.46 -0.47 47 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.32 -0.46 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.19 -0.47 47 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.08 -0.48 47 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 14.97 -0.49 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.89 -0.49 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 -0.05 45 0 113 0
30MAR27 19.00 P 0.74 0.74 0.74 0.66 -0.05 45 2 11 +2
30MAR27 19.50 P 0.00 0.00 0.00 0.75 -0.07 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.86 -0.07 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 -0.08 46 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.36 -0.09 45 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 1.63 -0.13 45 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 -0.14 45 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.34 -0.14 45 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 2.75 -0.16 45 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.19 -0.20 45 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.66 -0.24 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.17 -0.27 44 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 4.71 -0.30 44 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.35 -0.28 45 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.97 -0.28 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.57 -0.37 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.26 -0.36 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.05 -0.32 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.78 -0.36 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.53 -0.38 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.31 -0.40 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.10 -0.42 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.92 -0.43 46 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 12.74 -0.45 46 0 2 0
TOTAL PUT 569 22,502 -115
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$ 717.00
28MAY26 360.00 C 0.00 0.00 0.00 357.00 +16.97 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 347.00 +16.97 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 337.00 +16.97 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 327.00 +16.97 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 317.00 +16.97 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 307.00 +16.97 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 297.00 +16.97 0 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 287.00 +16.97 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 277.00 +16.97 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 267.00 +16.97 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 257.00 +16.97 0 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 247.00 +16.97 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 237.00 +16.97 0 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 227.00 +16.97 0 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 217.00 +16.96 0 0 0 -1
28MAY26 510.00 C 0.00 0.00 0.00 207.00 +16.96 0 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 197.00 +16.96 0 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 187.00 +16.96 0 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 177.00 +16.96 0 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 167.00 +16.96 0 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 157.00 +16.96 0 0 0 0
28MAY26 570.00 C 144.50 148.70 144.50 147.00 +16.96 0 20 0 -20
28MAY26 580.00 C 0.00 0.00 0.00 137.00 +16.96 0 0 0 -146
28MAY26 590.00 C 105.50 105.50 105.50 127.00 +16.96 0 1 0 -402
28MAY26 600.00 C 114.00 114.00 114.00 117.00 +16.96 0 26 0 -1,062
28MAY26 610.00 C 90.04 107.60 90.04 107.00 +16.96 0 3 0 -285
28MAY26 620.00 C 75.00 75.00 75.00 97.00 +16.50 0 1 0 -576
28MAY26 630.00 C 66.00 84.00 60.00 87.00 +16.95 0 18 0 -157
28MAY26 640.00 C 0.00 0.00 0.00 77.00 +16.95 0 0 0 -483
28MAY26 650.00 C 56.00 69.00 56.00 67.00 +16.92 0 47 0 -396
28MAY26 660.00 C 35.00 53.00 27.32 57.00 +16.81 0 60 0 -1,576
28MAY26 670.00 C 25.00 36.00 21.00 47.00 +17.00 0 10 0 -988
28MAY26 680.00 C 12.00 32.00 10.50 37.00 +15.35 0 106 0 -869
28MAY26 690.00 C 8.00 19.72 6.94 27.00 +12.91 0 70 0 -686
28MAY26 700.00 C 9.59 19.10 1.26 17.00 +8.85 0 1,385 0 -2,578
28MAY26 710.00 C 4.50 6.99 0.33 7.00 +2.84 0 1,260 2 -1,404
28MAY26 720.00 C 1.80 1.80 0.10 0.00 -1.81 0 1,050 1,356 -155
28MAY26 730.00 C 0.61 1.08 0.05 0.00 -0.67 0 58 646 +9
28MAY26 740.00 C 0.06 0.10 0.06 0.00 -0.21 0 80 443 -10
28MAY26 750.00 C 0.07 0.07 0.07 0.00 -0.06 0 6 976 -2
28MAY26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
28MAY26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
28MAY26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 3 1,043 0
28MAY26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
28MAY26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
28MAY26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29MAY26 570.00 C 0.00 0.00 0.00 147.04 +16.96 0 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 137.04 +16.96 0 0 0 0
29MAY26 590.00 C 0.00 0.00 0.00 127.04 +16.96 0 0 0 0
29MAY26 600.00 C 91.50 91.50 91.50 117.04 +16.95 0 7 0 -7
29MAY26 610.00 C 0.00 0.00 0.00 107.04 +16.95 0 0 0 0
29MAY26 620.00 C 72.50 72.50 72.50 97.04 +16.54 0 5 5 0
29MAY26 630.00 C 84.00 84.50 84.00 87.05 +16.91 77 12 12 +12
29MAY26 640.00 C 50.00 55.00 50.00 77.05 +16.81 67 9 6 +3
29MAY26 650.00 C 45.00 45.00 45.00 67.06 +16.56 65 2 35 -2
29MAY26 660.00 C 0.00 0.00 0.00 57.10 +16.03 64 0 7 0
29MAY26 670.00 C 0.00 0.00 0.00 47.23 +15.04 63 1 6 0
29MAY26 680.00 C 0.00 0.00 0.00 37.61 +13.66 63 1 43 0
29MAY26 690.00 C 9.13 29.84 9.13 28.00 +10.36 56 13 66 -1
29MAY26 700.00 C 8.10 19.49 5.84 19.72 +8.47 58 105 133 -5
29MAY26 710.00 C 3.46 14.20 3.46 13.87 +6.30 66 127 197 +43
29MAY26 720.00 C 1.70 8.50 1.70 8.44 +3.95 65 69 73 +33
29MAY26 730.00 C 1.29 5.48 1.29 4.67 +2.18 64 175 155 +99
29MAY26 740.00 C 0.74 2.77 0.45 2.34 +1.06 64 58 120 +55
29MAY26 750.00 C 1.50 1.50 1.50 1.05 +0.45 64 40 92 +40
29MAY26 760.00 C 0.88 0.88 0.70 0.42 +0.15 64 19 42 +15
29MAY26 770.00 C 0.00 0.00 0.00 0.15 +0.04 64 0 5 0
29MAY26 780.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
29MAY26 790.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
05JUN26 570.00 C 0.00 0.00 0.00 147.33 +16.93 46 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 137.35 +16.91 48 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 127.37 +16.84 47 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 117.42 +16.74 47 0 0 0
05JUN26 610.00 C 0.00 0.00 0.00 107.51 +16.58 47 0 0 0
05JUN26 620.00 C 74.00 74.00 74.00 97.67 +16.32 47 5 6 +5
05JUN26 630.00 C 0.00 0.00 0.00 87.94 +15.94 47 0 1 0
05JUN26 640.00 C 55.00 55.00 55.00 78.39 +15.42 47 3 3 +3
05JUN26 650.00 C 47.00 47.00 46.50 69.08 +14.72 47 9 9 +9
05JUN26 660.00 C 0.00 0.00 0.00 60.12 +13.86 47 0 15 0
05JUN26 670.00 C 0.00 0.00 0.00 51.60 +12.83 47 0 0 0
05JUN26 680.00 C 0.00 0.00 0.00 43.63 +12.50 47 0 13 0
05JUN26 690.00 C 17.30 36.00 17.30 36.00 +10.86 46 19 4 -4
05JUN26 700.00 C 17.50 27.80 16.90 28.89 +8.51 45 10 9 -2
05JUN26 710.00 C 17.80 24.00 17.80 24.00 +7.51 47 10 27 0
05JUN26 720.00 C 10.80 18.80 9.14 18.80 +6.20 47 23 62 +13
05JUN26 730.00 C 8.68 14.76 6.88 14.90 +5.29 48 80 50 +35
05JUN26 740.00 C 12.57 12.57 12.57 11.33 +4.23 48 2 5 +2
05JUN26 750.00 C 4.00 10.00 3.95 8.42 +3.28 47 75 70 +40
05JUN26 760.00 C 3.10 6.40 2.95 6.12 +2.47 47 47 26 -19
05JUN26 770.00 C 2.89 5.70 2.89 4.37 +1.82 47 9 7 -1
05JUN26 780.00 C 2.00 3.00 2.00 3.05 +1.31 47 5 9 +5
05JUN26 790.00 C 2.04 3.52 2.00 2.09 - 47 22 17 -
29JUN26 250.00 C 0.00 0.00 0.00 467.57 +16.98 89 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 462.58 +16.98 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 457.59 +16.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 452.60 +16.98 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 447.61 +16.98 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 442.63 +16.98 89 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 437.64 +16.98 85 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 432.65 +16.98 79 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 427.66 +16.98 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 422.67 +16.98 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 417.68 +16.98 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 407.71 +16.98 78 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 397.73 +16.98 71 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 387.39 +16.62 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 377.77 +16.97 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 367.80 +16.98 66 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 357.82 +16.97 56 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 347.84 +16.97 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 337.87 +16.98 60 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 327.89 +16.97 55 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 317.91 +16.97 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 307.93 +16.97 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 297.96 +16.97 50 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 287.98 +16.97 44 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 278.00 +16.97 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 268.03 +16.97 45 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 259.08 +17.99 74 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 248.08 +16.97 43 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 238.10 +16.95 40 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 228.14 +16.95 42 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 218.18 +16.94 42 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 208.22 +16.91 41 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 198.29 +16.88 41 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 187.02 +15.48 0 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 178.51 +16.78 41 0 10 0
29JUN26 550.00 C 168.80 168.80 168.80 168.80 +16.81 43 1 99 0
29JUN26 560.00 C 0.00 0.00 0.00 157.42 +15.07 0 0 296 0
29JUN26 570.00 C 0.00 0.00 0.00 149.24 +16.42 41 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 139.00 +15.55 37 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 130.25 +15.98 41 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 121.00 +15.70 41 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 111.94 +15.34 41 0 1,246 0
29JUN26 620.00 C 77.60 86.00 77.60 103.13 +14.94 41 2 252 -1
29JUN26 630.00 C 0.00 0.00 0.00 94.58 +14.46 41 0 357 0
29JUN26 640.00 C 0.00 0.00 0.00 86.35 +13.93 41 0 374 0
29JUN26 650.00 C 65.11 75.79 65.11 78.46 +13.35 41 13 1,030 -1
29JUN26 660.00 C 54.00 69.00 54.00 68.81 +12.31 38 216 564 -205
29JUN26 670.00 C 45.00 50.25 45.00 63.82 +13.58 41 15 602 +6
29JUN26 680.00 C 40.00 55.00 40.00 55.41 +9.59 39 13 236 +7
29JUN26 690.00 C 32.90 38.58 32.90 50.87 +11.29 41 5 301 0
29JUN26 700.00 C 30.00 37.50 29.50 46.11 +11.66 43 30 723 +11
29JUN26 710.00 C 27.50 37.86 26.00 39.34 +9.60 41 49 159 +25
29JUN26 720.00 C 23.00 34.11 23.00 34.00 +7.50 40 663 780 +606
29JUN26 730.00 C 29.54 29.54 29.54 29.54 +7.04 40 5 177 +3
29JUN26 740.00 C 17.00 27.00 15.50 27.00 +6.91 42 49 161 +8
29JUN26 750.00 C 12.75 23.65 12.75 23.37 +6.28 42 59 771 +22
29JUN26 760.00 C 11.50 20.60 11.50 20.06 +5.60 42 92 357 +71
29JUN26 770.00 C 10.00 17.50 10.00 17.12 +4.96 42 224 315 +199
29JUN26 780.00 C 12.00 14.40 12.00 14.54 +4.36 42 35 94 +31
29JUN26 790.00 C 8.02 13.00 7.73 12.28 +3.81 42 8 138 +7
29JUN26 800.00 C 7.60 12.00 6.50 10.33 +3.31 42 84 160 +16
29JUN26 810.00 C 6.30 10.85 6.30 8.64 +2.86 42 39 114 +37
29JUN26 820.00 C 0.00 0.00 0.00 7.19 +2.45 42 0 38 0
29JUN26 830.00 C 7.15 7.67 7.15 5.96 +2.09 42 35 83 +25
29JUN26 840.00 C 3.50 4.00 3.50 4.91 +1.77 42 14 46 +14
29JUN26 850.00 C 3.88 5.70 3.88 4.03 +1.57 42 2 42 +2
29JUN26 860.00 C 4.60 4.60 4.60 3.29 +1.25 42 5 43 +5
29JUN26 870.00 C 4.30 4.30 4.30 2.68 +1.09 42 1 51 +1
29JUN26 880.00 C 0.00 0.00 0.00 2.17 +0.90 42 0 8 0
29JUN26 890.00 C 3.16 3.16 3.16 1.75 +0.74 42 15 21 +15
29JUN26 900.00 C 2.45 2.45 2.45 1.41 +0.62 42 1 588 +1
30JUL26 400.00 C 0.00 0.00 0.00 318.80 +16.97 41 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 308.86 +16.97 43 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 298.92 +16.97 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 288.99 +16.97 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 279.06 +16.96 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 269.16 +16.97 43 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 259.27 +16.96 43 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 249.41 +16.94 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 239.59 +16.94 43 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 229.81 +16.92 43 0 0 0
30JUL26 500.00 C 216.00 216.00 216.00 220.08 +16.88 43 3 3 0
30JUL26 510.00 C 0.00 0.00 0.00 210.42 +16.84 43 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 200.85 +16.80 43 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 191.37 +16.73 43 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 182.00 +16.65 43 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 172.76 +16.54 43 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 161.38 +14.12 36 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 151.13 +12.64 33 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 141.78 +11.85 33 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 133.58 +11.98 35 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 125.31 +11.78 36 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 117.49 +11.76 37 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 112.33 +15.92 42 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 105.77 +14.76 43 0 116 0
30JUL26 640.00 C 93.00 93.00 93.00 95.55 +11.44 39 50 110 -5
30JUL26 650.00 C 0.00 0.00 0.00 91.54 +14.01 43 0 74 0
30JUL26 660.00 C 63.10 63.10 63.10 84.88 +13.59 43 15 181 0
30JUL26 670.00 C 0.00 0.00 0.00 78.53 +13.15 43 0 125 0
30JUL26 680.00 C 0.00 0.00 0.00 72.49 +12.68 43 0 141 0
30JUL26 690.00 C 0.00 0.00 0.00 66.77 +13.84 43 0 191 0
30JUL26 700.00 C 0.00 0.00 0.00 59.95 +11.45 42 0 128 0
30JUL26 710.00 C 46.51 47.00 46.51 54.62 +9.55 41 3 55 +2
30JUL26 720.00 C 34.76 34.76 34.76 50.27 +9.10 42 2 198 0
30JUL26 730.00 C 33.21 33.21 33.21 46.14 +8.55 42 2 14 +2
30JUL26 740.00 C 0.00 0.00 0.00 42.33 +8.09 42 0 68 0
30JUL26 750.00 C 0.00 0.00 0.00 38.82 +8.03 43 0 89 0
30JUL26 760.00 C 0.00 0.00 0.00 35.57 +7.96 43 0 140 0
30JUL26 770.00 C 25.48 25.48 25.48 32.61 +7.90 43 1 176 +1
30JUL26 780.00 C 0.00 0.00 0.00 29.78 +7.71 44 0 76 0
30JUL26 790.00 C 27.60 27.60 27.60 26.86 +7.20 44 2 117 0
30JUL26 800.00 C 0.00 0.00 0.00 24.18 +6.70 43 0 191 0
30JUL26 810.00 C 0.00 0.00 0.00 21.73 +6.68 43 0 15 0
30JUL26 820.00 C 0.00 0.00 0.00 19.49 +6.16 43 0 56 0
30JUL26 830.00 C 13.00 13.00 13.00 17.45 +5.32 43 24 229 0
30JUL26 840.00 C 0.00 0.00 0.00 15.14 +4.76 43 0 15 0
30JUL26 850.00 C 0.00 0.00 0.00 13.91 +4.77 43 0 0 0
30JUL26 860.00 C 13.21 13.88 13.21 12.39 +4.12 43 31 31 +31
30JUL26 870.00 C 0.00 0.00 0.00 10.69 +3.65 43 0 0 0
30JUL26 880.00 C 0.00 0.00 0.00 9.49 +3.33 43 0 0 0
30JUL26 890.00 C 0.00 0.00 0.00 8.41 +3.03 43 0 0 0
30JUL26 900.00 C 0.00 0.00 0.00 7.44 +2.61 43 0 10 0
28AUG26 520.00 C 0.00 0.00 0.00 203.12 +16.46 43 0 3 0
28AUG26 530.00 C 0.00 0.00 0.00 193.97 +16.26 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 185.03 +19.68 43 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 176.14 +19.92 43 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 165.84 +14.10 40 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 157.36 +13.85 40 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 149.09 +13.56 40 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 140.90 +13.25 40 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 130.86 +14.22 38 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 124.44 +11.55 40 0 0 0
28AUG26 620.00 C 97.38 97.38 97.38 120.14 +14.23 43 1 15 0
28AUG26 630.00 C 0.00 0.00 0.00 112.98 +13.73 43 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 106.31 +13.73 43 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 96.67 +10.06 40 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 90.58 +9.87 40 0 100 0
28AUG26 670.00 C 0.00 0.00 0.00 87.49 +12.55 43 0 127 0
28AUG26 680.00 C 0.00 0.00 0.00 81.59 +13.17 43 0 250 0
28AUG26 690.00 C 58.00 58.00 58.00 76.19 +13.36 43 5 89 +5
28AUG26 700.00 C 55.00 69.50 55.00 70.75 +11.95 42 6 43 +6
28AUG26 710.00 C 64.19 64.19 64.19 65.45 +10.51 42 15 74 +15
28AUG26 720.00 C 59.92 60.35 59.76 60.65 +9.63 42 60 82 +60
28AUG26 730.00 C 55.88 56.30 55.75 56.53 +9.15 42 60 74 +60
28AUG26 740.00 C 52.11 52.51 52.01 52.69 +8.97 43 60 67 +60
28AUG26 750.00 C 48.54 48.54 48.54 49.11 +8.25 43 15 16 +15
28AUG26 760.00 C 0.00 0.00 0.00 45.77 +8.11 43 0 0 0
28AUG26 770.00 C 42.64 42.64 42.64 42.66 +7.92 43 15 15 +15
28AUG26 780.00 C 38.79 38.79 38.79 39.46 +8.57 44 15 16 +15
28AUG26 790.00 C 0.00 0.00 0.00 36.55 +7.65 43 0 1 0
28AUG26 800.00 C 0.00 0.00 0.00 33.65 +7.09 43 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 29.85 +6.26 43 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 27.48 +6.08 43 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 25.30 +5.84 43 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 23.11 +5.30 43 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 20.99 +4.83 43 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 19.35 +4.83 43 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 17.71 +4.45 43 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 16.08 +4.02 43 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 14.60 +3.73 43 0 1 0
28AUG26 900.00 C 12.00 12.00 12.00 13.40 +3.68 43 1 1 +1
29SEP26 320.00 C 0.00 0.00 0.00 398.72 +16.98 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 388.78 +16.98 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 378.84 +16.98 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 368.91 +16.99 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 358.98 +16.98 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 349.06 +16.98 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 339.15 +16.97 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 329.26 +16.96 43 0 0 0
29SEP26 400.00 C 293.00 293.00 293.00 319.40 +16.96 43 2 2 +2
29SEP26 410.00 C 0.00 0.00 0.00 309.55 +16.93 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 299.76 +16.93 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 289.99 +16.89 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 280.30 +16.86 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 270.66 +16.83 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 261.10 +16.76 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 251.63 +16.75 43 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 242.23 +16.61 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 231.35 +14.93 38 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 222.16 +14.78 38 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 213.12 +14.60 39 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 204.18 +14.49 39 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 197.20 +15.96 43 0 76 0
29SEP26 540.00 C 175.00 175.00 175.00 185.03 +12.22 37 1 1,025 0
29SEP26 550.00 C 0.00 0.00 0.00 179.52 +14.88 41 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 172.19 +20.16 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 163.19 +14.36 41 0 58 0
29SEP26 580.00 C 0.00 0.00 0.00 156.41 +15.00 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 144.96 +10.84 39 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 140.21 +13.35 41 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 130.37 +10.17 39 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 123.75 +10.12 40 0 111 0
29SEP26 630.00 C 109.50 109.50 109.50 117.38 +12.58 40 1 1,828 0
29SEP26 640.00 C 0.00 0.00 0.00 111.04 +9.90 40 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 105.01 +9.68 40 0 2,682 0
29SEP26 660.00 C 84.00 84.00 84.00 99.39 +9.86 41 2 114 0
29SEP26 670.00 C 84.24 84.24 84.24 93.78 +9.54 41 1 68 -1
29SEP26 680.00 C 0.00 0.00 0.00 90.99 +11.76 43 0 75 0
29SEP26 690.00 C 0.00 0.00 0.00 85.98 +13.99 43 0 215 0
29SEP26 700.00 C 0.00 0.00 0.00 79.09 +10.71 41 0 1,172 0
29SEP26 710.00 C 0.00 0.00 0.00 75.03 +10.43 42 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 70.67 +10.10 42 0 1,236 0
29SEP26 730.00 C 0.00 0.00 0.00 66.78 +10.56 42 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 62.91 +10.11 43 0 36 0
29SEP26 750.00 C 47.02 47.02 45.96 58.15 +8.30 42 216 783 +216
29SEP26 760.00 C 0.00 0.00 0.00 55.51 +10.66 43 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 52.06 +9.20 43 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 49.24 +9.14 43 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 46.27 +8.94 43 0 1 0
29SEP26 800.00 C 32.59 40.00 32.59 43.57 +9.00 43 2 123 0
29SEP26 810.00 C 0.00 0.00 0.00 39.55 +7.58 43 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 36.80 +6.97 43 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 34.05 +6.36 43 0 355 0
29SEP26 840.00 C 0.00 0.00 0.00 31.92 +6.37 43 0 0 0
29SEP26 850.00 C 31.00 32.30 31.00 30.69 +7.18 43 2 2 +2
29SEP26 860.00 C 0.00 0.00 0.00 27.67 +5.77 43 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 25.54 +5.24 43 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 23.80 +5.11 43 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 22.20 +5.11 43 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 20.60 +4.71 43 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 342.39 +18.20 47 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 331.47 +16.95 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 322.00 +16.90 41 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 312.70 +16.90 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 303.40 +16.90 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 294.21 +16.81 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 285.17 +16.81 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 276.14 +16.80 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 267.29 +16.65 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 259.23 +18.29 42 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 249.91 +16.61 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 241.45 +16.41 41 0 69 0
30DEC26 500.00 C 215.00 215.00 215.00 233.20 +16.43 41 1 73 0
30DEC26 510.00 C 0.00 0.00 0.00 224.94 +16.40 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 216.85 +16.05 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 209.12 +16.06 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 201.40 +16.08 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 193.68 +15.62 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 186.48 +15.54 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 179.38 +15.56 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 172.28 +15.40 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 165.30 +14.84 41 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 158.90 +14.87 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 152.50 +14.89 41 0 166 0
30DEC26 620.00 C 0.00 0.00 0.00 146.09 +14.51 41 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 139.88 +13.97 41 0 50 0
30DEC26 640.00 C 0.00 0.00 0.00 134.23 +13.99 41 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 128.58 +14.02 41 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 122.93 +13.61 41 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 117.34 +12.91 41 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 109.10 +9.56 40 0 10 0
30DEC26 690.00 C 105.03 105.03 105.03 105.03 +10.39 40 1 114 0
30DEC26 700.00 C 0.00 0.00 0.00 100.45 +12.38 40 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 96.78 +11.17 41 0 49 0
30DEC26 720.00 C 0.00 0.00 0.00 92.56 +12.50 41 0 172 0
30DEC26 730.00 C 0.00 0.00 0.00 88.55 +11.97 41 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 87.86 +14.60 43 0 26 0
30DEC26 750.00 C 0.00 0.00 0.00 80.79 +10.68 41 0 31 0
30DEC26 760.00 C 0.00 0.00 0.00 77.60 +10.51 42 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 73.98 +9.75 42 0 11 0
30DEC26 780.00 C 66.03 66.05 64.00 70.77 +12.51 42 246 284 +246
30DEC26 790.00 C 0.00 0.00 0.00 67.69 +9.44 42 0 7 0
30DEC26 800.00 C 0.00 0.00 0.00 64.82 +11.32 42 0 122 0
30DEC26 810.00 C 0.00 0.00 0.00 58.49 +7.59 41 0 3 0
30DEC26 820.00 C 51.00 56.70 51.00 55.77 +7.15 41 2 3 +2
30DEC26 830.00 C 0.00 0.00 0.00 53.69 +7.15 41 0 5 0
30DEC26 840.00 C 0.00 0.00 0.00 50.78 +6.39 41 0 30 0
30DEC26 850.00 C 0.00 0.00 0.00 50.67 +8.36 42 0 30 0
30DEC26 860.00 C 0.00 0.00 0.00 46.58 +6.39 41 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 45.10 +7.04 42 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 43.16 +8.28 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 41.35 +8.53 42 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 39.46 +8.46 42 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 335.78 +16.50 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 326.73 +16.41 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 317.77 +16.41 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 308.81 +16.24 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 300.06 +16.10 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 291.45 +16.09 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 282.85 +15.98 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 274.37 +15.67 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 266.21 +15.68 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 258.04 +15.68 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 249.87 +15.22 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 242.12 +15.10 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 234.49 +15.11 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 221.76 +9.91 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 219.23 +14.40 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 212.20 +14.38 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 201.52 +10.72 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 198.18 +14.26 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 191.17 +13.57 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 184.79 +13.50 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 178.47 +13.50 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 172.16 +13.51 40 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 165.85 +12.84 40 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 159.90 +12.46 40 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 154.34 +12.46 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 148.78 +12.47 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 143.21 +12.24 40 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 137.65 +11.47 40 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 132.66 +11.27 40 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 127.88 +11.28 40 0 4 0
30MAR27 690.00 C 104.23 104.23 104.23 123.09 +11.28 40 1 2 +1
30MAR27 700.00 C 0.00 0.00 0.00 116.00 +10.87 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 112.47 +9.22 40 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 107.86 +10.35 40 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 103.84 +11.48 40 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 100.22 +11.33 40 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 96.61 +11.31 40 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 93.11 +10.95 40 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 90.29 +10.88 40 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 86.91 +11.57 40 0 6 0
30MAR27 790.00 C 81.00 81.00 81.00 82.84 +9.99 40 2 2 +2
30MAR27 800.00 C 0.00 0.00 0.00 80.99 +11.10 41 0 107 0
30MAR27 810.00 C 0.00 0.00 0.00 75.33 +8.11 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 73.25 +8.20 40 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 71.81 +8.63 41 0 10 0
30MAR27 840.00 C 0.00 0.00 0.00 68.27 +7.89 41 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 65.58 +7.44 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 63.66 +7.52 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 61.12 +7.52 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 56.74 +5.20 40 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 55.77 +7.73 41 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 52.03 +5.99 40 0 0 0
TOTAL CALL 7,707 44,786 -9,758
28MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
28MAY26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 749 0
28MAY26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
28MAY26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
28MAY26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
28MAY26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 835 0
28MAY26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
28MAY26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 762 0
28MAY26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
28MAY26 590.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 748 -4
28MAY26 600.00 P 0.09 0.09 0.09 0.00 -0.01 0 2 1,080 -2
28MAY26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,214 0
28MAY26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,725 0
28MAY26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,125 0
28MAY26 640.00 P 0.03 0.03 0.03 0.00 -0.01 0 10 586 0
28MAY26 650.00 P 0.40 0.40 0.04 0.00 -0.03 0 14 1,226 -14
28MAY26 660.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 1,009 0
28MAY26 670.00 P 0.50 1.02 0.11 0.00 -0.55 0 84 1,311 -43
28MAY26 680.00 P 1.11 2.66 0.02 0.00 -1.64 0 104 246 -17
28MAY26 690.00 P 4.40 6.40 0.18 0.00 -4.00 0 159 1,223 -15
28MAY26 700.00 P 15.00 15.00 1.17 0.00 -7.86 0 31 71 -4
28MAY26 710.00 P 15.80 15.80 0.53 0.00 -14.43 0 51 67 +38
28MAY26 720.00 P 0.00 0.00 0.00 3.00 -18.71 0 0 0 -616
28MAY26 730.00 P 0.00 0.00 0.00 13.00 -17.61 0 0 0 -221
28MAY26 740.00 P 0.00 0.00 0.00 23.00 -17.17 0 0 0 -117
28MAY26 750.00 P 0.00 0.00 0.00 33.00 -17.03 0 0 0 -1
28MAY26 760.00 P 0.00 0.00 0.00 43.00 -17.00 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 53.00 -17.00 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 63.00 -17.00 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 73.00 -17.00 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 83.00 -17.00 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 93.00 -17.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 103.00 -17.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 113.00 -17.00 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
29MAY26 580.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29MAY26 590.00 P 0.00 0.00 0.00 0.01 0.00 120 0 28 0
29MAY26 600.00 P 0.00 0.00 0.00 0.01 0.00 110 0 74 0
29MAY26 610.00 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29MAY26 620.00 P 0.05 0.05 0.05 0.01 0.00 91 15 93 -5
29MAY26 630.00 P 0.00 0.00 0.00 0.01 -0.04 82 0 86 0
29MAY26 640.00 P 0.00 0.00 0.00 0.01 -0.13 73 0 116 0
29MAY26 650.00 P 0.22 0.22 0.22 0.02 -0.37 67 8 239 0
29MAY26 660.00 P 0.90 1.30 0.20 0.05 -0.94 64 29 93 +15
29MAY26 670.00 P 2.00 2.41 1.42 0.18 -1.92 64 19 70 +2
29MAY26 680.00 P 3.95 3.95 0.50 0.56 -3.39 64 79 98 +60
29MAY26 690.00 P 8.60 8.60 0.96 1.42 -5.63 63 57 46 +39
29MAY26 700.00 P 11.70 11.70 2.93 3.20 -8.62 63 26 16 +14
29MAY26 710.00 P 10.80 10.80 5.00 6.25 -11.54 62 29 33 +29
29MAY26 720.00 P 0.00 0.00 0.00 11.22 -13.79 64 0 0 0
29MAY26 730.00 P 0.00 0.00 0.00 17.98 -14.33 67 0 0 0
29MAY26 740.00 P 0.00 0.00 0.00 24.47 -16.70 55 0 0 0
29MAY26 750.00 P 0.00 0.00 0.00 33.98 -16.55 63 0 0 0
29MAY26 760.00 P 0.00 0.00 0.00 43.37 -16.83 63 0 0 0
29MAY26 770.00 P 0.00 0.00 0.00 53.12 -16.94 64 0 0 0
29MAY26 780.00 P 0.00 0.00 0.00 63.02 -16.99 63 0 0 0
29MAY26 790.00 P 0.00 0.00 0.00 73.00 - 0 0 0 -
05JUN26 570.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 0.03 -0.12 46 0 0 0
05JUN26 600.00 P 0.45 0.45 0.42 0.08 -0.21 47 15 22 +15
05JUN26 610.00 P 0.00 0.00 0.00 0.16 -0.38 47 0 3 0
05JUN26 620.00 P 0.96 0.99 0.96 0.31 -0.64 47 6 44 +1
05JUN26 630.00 P 1.80 1.80 1.60 0.58 -1.06 47 10 89 0
05JUN26 640.00 P 2.75 2.75 2.75 1.01 -1.54 47 4 83 0
05JUN26 650.00 P 3.90 3.90 1.90 1.74 -2.06 47 51 89 -5
05JUN26 660.00 P 6.31 6.31 3.01 2.70 -2.93 47 19 42 +11
05JUN26 670.00 P 9.40 10.00 3.90 4.09 -3.97 46 46 63 +32
05JUN26 680.00 P 13.08 13.50 12.50 6.06 -5.17 46 4 4 +4
05JUN26 690.00 P 13.15 13.15 7.50 8.66 -6.74 46 103 103 +99
05JUN26 700.00 P 13.42 13.42 11.40 11.95 -8.48 46 6 7 +3
05JUN26 710.00 P 17.03 17.03 16.00 16.00 -10.30 46 2 2 +2
05JUN26 720.00 P 21.41 21.41 21.41 21.41 -11.32 47 22 22 +22
05JUN26 730.00 P 0.00 0.00 0.00 27.98 -10.93 49 0 0 0
05JUN26 740.00 P 0.00 0.00 0.00 32.82 -13.67 45 0 0 0
05JUN26 750.00 P 0.00 0.00 0.00 40.81 -13.80 47 0 0 0
05JUN26 760.00 P 0.00 0.00 0.00 48.58 -14.61 47 0 0 0
05JUN26 770.00 P 0.00 0.00 0.00 56.87 -15.26 47 0 0 0
05JUN26 780.00 P 0.00 0.00 0.00 65.60 -15.76 47 0 0 0
05JUN26 790.00 P 0.00 0.00 0.00 74.69 - 47 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 105 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 103 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 99 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 97 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 94 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 87 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 84 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 75 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 69 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 64 0 546 0
29JUN26 390.00 P 0.30 0.30 0.30 0.01 0.00 61 1 450 0
29JUN26 400.00 P 0.24 0.24 0.24 0.01 0.00 59 1 567 +1
29JUN26 410.00 P 0.27 0.34 0.27 0.01 0.00 57 26 138 -11
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 54 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 52 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,565 0
29JUN26 450.00 P 0.31 0.31 0.31 0.01 0.00 48 10 1,572 +5
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 4,071 0
29JUN26 490.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 0.10 -0.08 41 0 69 0
29JUN26 530.00 P 0.00 0.00 0.00 0.17 -0.12 41 0 89 0
29JUN26 540.00 P 1.10 1.10 1.10 0.28 -0.18 42 5 1,608 +5
29JUN26 550.00 P 1.29 1.29 1.29 0.42 -0.27 41 1 946 0
29JUN26 560.00 P 0.00 0.00 0.00 0.63 -0.38 41 0 529 0
29JUN26 570.00 P 0.00 0.00 0.00 0.94 -0.54 41 0 1,194 0
29JUN26 580.00 P 2.10 2.10 2.00 1.36 -0.74 41 66 372 -66
29JUN26 590.00 P 3.50 3.50 2.80 1.90 -0.96 41 6 314 -6
29JUN26 600.00 P 4.03 4.10 3.50 2.62 -1.40 41 13 2,029 -3
29JUN26 610.00 P 5.20 5.20 3.70 3.68 -1.68 42 11 378 +9
29JUN26 620.00 P 7.00 7.49 6.60 4.85 -1.73 42 7 372 +1
29JUN26 630.00 P 8.50 8.90 6.00 6.00 -2.50 41 34 927 +16
29JUN26 640.00 P 11.50 11.50 7.70 7.90 -2.80 41 131 1,582 +76
29JUN26 650.00 P 13.88 14.69 9.45 9.65 -3.67 41 28 759 +14
29JUN26 660.00 P 12.93 12.93 12.50 12.50 -3.95 41 3 1,470 -1
29JUN26 670.00 P 21.00 21.00 14.50 14.91 -5.19 41 14 422 +4
29JUN26 680.00 P 21.80 21.80 18.50 18.50 -5.76 41 13 108 +6
29JUN26 690.00 P 32.67 32.67 22.71 22.71 -6.64 42 56 214 +26
29JUN26 700.00 P 32.79 32.91 32.01 26.97 -7.46 42 44 71 +29
29JUN26 710.00 P 32.60 32.60 31.80 31.80 -8.07 42 72 87 +72
29JUN26 720.00 P 42.50 42.50 42.50 37.33 -8.88 43 20 22 +7
29JUN26 730.00 P 0.00 0.00 0.00 43.11 -8.21 43 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 49.26 -8.75 43 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 54.18 -10.91 41 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 61.01 -11.57 41 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 68.10 -12.22 41 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 75.68 -12.79 41 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 83.42 -13.36 41 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 91.62 -13.83 41 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 99.93 -14.31 41 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 108.63 -14.69 41 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 120.93 -11.55 49 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 129.16 -12.71 47 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 139.65 -11.67 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 148.90 -12.03 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 157.81 -12.79 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 167.29 -13.08 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 175.60 -14.60 49 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 186.31 -13.77 54 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.02 0.00 43 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.09 0.00 43 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.21 0.00 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 0.42 -0.04 43 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 0.61 -0.05 43 0 52 0
30JUL26 500.00 P 2.35 2.35 2.35 0.81 -0.11 43 5 45 -5
30JUL26 510.00 P 0.00 0.00 0.00 1.14 -0.10 43 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 1.49 -0.20 43 0 17 0
30JUL26 530.00 P 3.20 3.20 3.20 2.06 -0.20 43 1 96 0
30JUL26 540.00 P 0.00 0.00 0.00 2.64 -0.27 43 0 52 0
30JUL26 550.00 P 0.00 0.00 0.00 3.31 -0.36 43 0 98 0
30JUL26 560.00 P 0.00 0.00 0.00 4.16 -0.58 43 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 5.23 -0.63 43 0 2,336 0
30JUL26 580.00 P 7.40 7.40 7.40 6.41 -0.94 43 1 166 -1
30JUL26 590.00 P 0.00 0.00 0.00 7.91 -0.99 43 0 981 0
30JUL26 600.00 P 10.74 10.74 9.50 9.50 -1.40 43 12 603 +8
30JUL26 610.00 P 0.00 0.00 0.00 11.48 -1.44 43 0 815 0
30JUL26 620.00 P 15.00 15.00 15.00 13.50 -2.50 43 1 157 +1
30JUL26 630.00 P 0.00 0.00 0.00 16.07 -2.62 43 0 113 0
30JUL26 640.00 P 22.77 22.77 20.50 19.05 -2.71 43 3 235 -2
30JUL26 650.00 P 26.00 26.00 21.54 22.17 -3.09 43 2 152 +2
30JUL26 660.00 P 25.00 25.00 25.00 24.95 -4.18 43 4 110 +4
30JUL26 670.00 P 0.00 0.00 0.00 28.68 -4.70 43 0 83 0
30JUL26 680.00 P 34.00 34.00 34.00 32.77 -5.23 43 7 90 0
30JUL26 690.00 P 0.00 0.00 0.00 37.21 -5.77 43 0 119 0
30JUL26 700.00 P 45.50 45.50 43.00 42.03 -5.78 43 2 57 0
30JUL26 710.00 P 52.00 52.00 52.00 47.18 -6.55 43 1 38 -1
30JUL26 720.00 P 65.00 65.00 58.00 52.69 -6.91 44 2 28 0
30JUL26 730.00 P 0.00 0.00 0.00 57.95 -7.91 43 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 63.75 -6.60 44 0 0 0
30JUL26 750.00 P 72.87 72.87 72.87 70.78 -6.01 44 1 99 +1
30JUL26 760.00 P 0.00 0.00 0.00 76.05 -7.87 43 0 52 0
30JUL26 770.00 P 0.00 0.00 0.00 81.87 -9.19 43 0 70 0
30JUL26 780.00 P 0.00 0.00 0.00 91.65 -9.76 45 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 99.02 -10.40 45 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 103.40 -10.64 43 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 114.53 -7.67 46 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 122.57 -7.97 46 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 130.75 -12.34 47 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 139.35 -8.30 47 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 147.97 -8.51 48 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 156.70 -8.63 48 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 165.77 -8.71 49 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 174.87 -8.81 50 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 184.02 -8.90 50 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 193.48 -8.88 51 0 0 0
28AUG26 520.00 P 4.62 5.62 4.62 4.04 -0.58 43 63 198 +38
28AUG26 530.00 P 0.00 0.00 0.00 4.80 -0.78 43 0 40 0
28AUG26 540.00 P 7.60 7.60 7.60 5.90 -0.78 43 1 7 0
28AUG26 550.00 P 8.00 8.00 8.00 7.01 -1.18 43 1 42 -1
28AUG26 560.00 P 0.00 0.00 0.00 8.78 -0.93 43 0 123 0
28AUG26 570.00 P 11.44 11.56 11.44 10.05 -1.51 43 100 2,126 +75
28AUG26 580.00 P 0.00 0.00 0.00 11.86 -1.73 43 0 975 0
28AUG26 590.00 P 13.00 13.00 13.00 13.91 -1.85 43 1 223 +1
28AUG26 600.00 P 15.60 16.00 15.60 16.00 -2.40 43 115 701 +115
28AUG26 610.00 P 21.05 21.05 20.52 19.17 -1.88 43 18 282 +16
28AUG26 620.00 P 23.43 23.43 23.43 21.91 -2.79 43 16 218 +12
28AUG26 630.00 P 26.64 26.64 26.64 24.17 -2.62 43 15 310 +15
28AUG26 640.00 P 30.27 30.31 30.24 27.51 -3.02 43 140 316 +138
28AUG26 650.00 P 0.00 0.00 0.00 30.75 -3.66 43 0 37 0
28AUG26 660.00 P 0.00 0.00 0.00 34.52 -4.09 43 0 27 0
28AUG26 670.00 P 0.00 0.00 0.00 38.59 -4.53 43 0 54 0
28AUG26 680.00 P 0.00 0.00 0.00 42.95 -5.01 43 0 90 0
28AUG26 690.00 P 56.70 56.70 56.70 47.63 -5.47 43 505 546 +500
28AUG26 700.00 P 0.00 0.00 0.00 52.59 -6.67 43 0 81 0
28AUG26 710.00 P 0.00 0.00 0.00 57.86 -6.01 43 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 63.42 -6.51 43 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 69.15 -7.53 43 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 75.17 -9.21 43 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 81.13 -9.88 43 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 86.73 -11.05 43 0 1 0
28AUG26 770.00 P 0.00 0.00 0.00 95.82 -9.31 45 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 102.60 -9.89 45 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 109.97 -9.89 45 0 0 0
28AUG26 800.00 P 0.00 0.00 0.00 117.34 -10.46 45 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 124.72 -7.13 45 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 132.56 -11.26 46 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 140.58 -7.10 46 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 148.60 -7.39 46 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 155.38 -13.86 45 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 163.69 -8.95 46 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 173.86 -12.94 47 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 181.16 -8.96 46 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 191.19 -7.70 48 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 198.76 -8.98 47 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 0.00 43 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 0.00 43 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.05 0.00 43 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.07 0.00 43 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.43 -0.04 43 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.56 -0.07 43 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.77 -0.08 43 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.99 -0.12 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.32 -0.14 43 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 1.66 -0.18 43 0 3,383 0
29SEP26 460.00 P 0.00 0.00 0.00 2.12 -0.25 43 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.65 -0.25 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.25 -0.42 43 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 4.04 -0.42 43 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 4.82 -0.62 43 0 329 0
29SEP26 510.00 P 0.00 0.00 0.00 5.88 -0.68 43 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 7.01 -0.72 43 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 8.47 -0.81 43 0 129 0
29SEP26 540.00 P 10.20 10.80 10.20 9.78 -1.37 43 72 602 -11
29SEP26 550.00 P 0.00 0.00 0.00 11.34 -1.30 43 0 74 0
29SEP26 560.00 P 13.00 13.70 13.00 13.55 -1.16 43 9 262 0
29SEP26 570.00 P 0.00 0.00 0.00 15.24 -1.55 43 0 437 0
29SEP26 580.00 P 19.52 19.52 17.00 17.30 -2.22 43 4 607 0
29SEP26 590.00 P 22.00 22.00 22.00 19.80 -2.22 43 1 121 0
29SEP26 600.00 P 0.00 0.00 0.00 21.82 -2.90 42 0 1,098 0
29SEP26 610.00 P 27.96 27.96 27.96 24.45 -3.57 42 1 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 28.03 -4.31 42 0 191 0
29SEP26 630.00 P 33.30 33.44 32.85 30.79 -4.44 42 150 294 +118
29SEP26 640.00 P 0.00 0.00 0.00 34.43 -5.57 42 0 524 0
29SEP26 650.00 P 0.00 0.00 0.00 38.05 -5.51 42 0 139 0
29SEP26 660.00 P 44.50 44.50 44.50 42.22 -6.32 42 1 90 0
29SEP26 670.00 P 0.00 0.00 0.00 46.31 -5.32 42 0 189 0
29SEP26 680.00 P 0.00 0.00 0.00 51.09 -3.95 42 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 56.65 -5.02 43 0 144 0
29SEP26 700.00 P 70.67 70.67 60.50 60.68 -4.22 42 220 557 +175
29SEP26 710.00 P 0.00 0.00 0.00 66.97 -6.28 43 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 72.60 -6.39 43 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 78.25 -7.18 43 0 1 0
29SEP26 740.00 P 92.50 92.50 92.50 83.64 -8.40 43 1 7 0
29SEP26 750.00 P 0.00 0.00 0.00 88.99 -7.96 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 96.23 -10.32 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 103.46 -9.92 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 111.81 -5.46 45 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 118.61 -5.86 45 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 126.03 -5.65 45 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 133.45 -9.81 45 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 140.90 -10.41 45 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 148.38 -6.36 45 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 155.83 -6.75 45 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 164.52 -11.16 46 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 172.28 -6.64 46 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 179.44 -7.85 45 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 189.21 -6.46 47 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 197.83 -6.25 47 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 206.33 -6.52 47 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.38 -0.02 41 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 1.74 -0.02 41 0 37 0
30DEC26 400.00 P 4.50 4.50 4.50 2.11 -0.08 41 1 1,501 0
30DEC26 410.00 P 0.00 0.00 0.00 2.67 -0.07 41 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.22 -0.06 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 3.88 -0.16 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 4.69 -0.16 41 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 5.51 -0.18 41 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 6.52 -0.52 41 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 7.69 -0.54 41 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 8.85 -0.65 41 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 10.25 -0.88 41 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 11.85 -0.92 41 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 13.46 -0.58 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 15.23 -0.93 41 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 17.37 -0.91 41 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 19.51 -0.90 41 0 174 0
30DEC26 550.00 P 0.00 0.00 0.00 21.66 -1.37 41 0 57 0
30DEC26 560.00 P 0.00 0.00 0.00 24.34 -1.44 41 0 35 0
30DEC26 570.00 P 0.00 0.00 0.00 26.29 -2.10 41 0 332 0
30DEC26 580.00 P 0.00 0.00 0.00 28.98 -2.24 41 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 33.67 -0.33 42 0 131 0
30DEC26 600.00 P 0.00 0.00 0.00 35.17 -2.78 41 0 2,029 0
30DEC26 610.00 P 0.00 0.00 0.00 38.54 -3.22 41 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 41.91 -4.21 41 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 46.02 -3.74 41 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 49.61 -4.62 41 0 448 0
30DEC26 650.00 P 57.00 57.00 57.00 54.66 -5.08 41 8 302 +8
30DEC26 660.00 P 0.00 0.00 0.00 59.13 -5.38 41 0 250 0
30DEC26 670.00 P 70.50 70.50 70.50 63.09 -5.71 41 1 271 0
30DEC26 680.00 P 0.00 0.00 0.00 67.02 -6.49 40 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 71.88 -8.40 40 0 51 0
30DEC26 700.00 P 0.00 0.00 0.00 78.12 -5.67 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 83.39 -6.10 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 89.23 -8.08 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 96.29 -7.41 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 102.38 -7.52 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 108.47 -8.07 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 114.88 -8.42 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 122.10 -7.97 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 129.92 -6.95 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 134.63 -4.93 42 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 143.53 -3.29 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 150.38 -3.71 43 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 157.77 -3.62 44 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 165.28 -3.43 44 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 172.36 -3.71 44 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 180.02 -3.91 44 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 182.45 -9.38 41 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 190.06 -9.70 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 197.97 -9.73 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 205.89 -9.79 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 213.84 -10.07 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.61 -0.48 40 0 179 0
30MAR27 400.00 P 6.50 6.60 6.50 4.48 -0.59 40 12 186 +12
30MAR27 410.00 P 0.00 0.00 0.00 5.18 -0.57 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 6.02 -0.74 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 7.06 -0.88 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 8.25 -0.87 40 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 9.43 -1.02 40 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 10.77 -1.30 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 12.39 -1.31 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 14.02 -1.78 40 0 2 0
30MAR27 490.00 P 17.30 17.30 17.30 15.66 -1.78 40 1 1 +1
30MAR27 500.00 P 0.00 0.00 0.00 17.73 -1.93 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 19.89 -1.95 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 22.07 -1.88 40 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 24.27 -2.18 40 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 27.05 -2.01 40 0 34 0
30MAR27 550.00 P 0.00 0.00 0.00 29.85 -2.50 40 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 32.66 -2.47 40 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 35.49 -2.56 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 38.93 -2.62 40 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 42.44 -2.72 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 45.95 -2.83 40 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 49.48 -3.35 40 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 53.41 -3.61 40 0 361 0
30MAR27 630.00 P 0.00 0.00 0.00 57.67 -3.60 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 61.99 -4.57 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 66.03 -2.93 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 70.69 -4.19 40 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 75.58 -4.48 40 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 81.33 -4.21 40 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 85.95 -6.15 40 0 11 0
30MAR27 700.00 P 96.00 96.00 96.00 91.42 -5.77 40 1 2 +1
30MAR27 710.00 P 0.00 0.00 0.00 97.31 -7.87 41 0 0 0
30MAR27 720.00 P 108.72 108.72 105.16 103.60 -6.22 41 20 22 +20
30MAR27 730.00 P 0.00 0.00 0.00 109.18 -7.59 41 0 0 0
30MAR27 740.00 P 121.44 121.44 121.00 115.38 -7.65 41 30 30 +30
30MAR27 750.00 P 0.00 0.00 0.00 121.40 -8.17 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 127.51 -9.29 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 133.67 -9.95 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 141.71 -8.67 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 148.54 -8.28 42 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 154.79 -4.63 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 161.90 -9.39 42 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 168.95 -4.67 42 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 176.21 -4.74 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 183.75 -4.55 42 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 191.30 -4.38 42 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 198.88 -4.20 42 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 200.46 -10.10 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 207.86 -10.65 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 215.31 -11.16 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 229.88 -4.57 43 0 0 0
TOTAL PUT 3,121 99,175 +776
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$ 4.24
28MAY26 3.40 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.34 -0.06 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.24 -0.06 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.14 -0.06 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.06 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.03 0 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 741 0
28MAY26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 -0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 -0.07 9 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.05 17 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.04 16 0 30 0
29JUN26 4.30 C 0.06 0.06 0.06 0.07 -0.02 18 6 36 +6
29JUN26 4.40 C 0.00 0.00 0.00 0.03 -0.02 16 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 19 0 421 0
29JUN26 4.70 C 0.01 0.01 0.01 0.01 0.00 23 232 392 +132
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 66 687 +66
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 -0.06 15 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.20 -0.05 17 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.14 -0.04 18 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.09 -0.03 17 0 120 0
30JUL26 4.40 C 0.05 0.05 0.05 0.05 -0.03 17 8 8 +8
30JUL26 4.50 C 0.00 0.00 0.00 0.04 -0.01 19 66 106 +66
30JUL26 4.60 C 0.00 0.00 0.00 0.03 0.00 21 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 18 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.37 -0.06 18 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.22 -0.05 18 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.17 -0.03 20 0 60 0
28AUG26 4.30 C 0.15 0.15 0.15 0.13 -0.02 20 1 31 +1
28AUG26 4.40 C 0.00 0.00 0.00 0.09 -0.02 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28AUG26 4.60 C 0.04 0.04 0.04 0.04 -0.01 19 30 35 +30
28AUG26 4.70 C 0.03 0.03 0.03 0.03 -0.01 20 30 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.07 16 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.07 16 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.05 19 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.04 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.04 18 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.03 19 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.02 19 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 19 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 -0.06 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 -0.07 17 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.05 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30DEC26 4.50 C 0.14 0.14 0.14 0.15 -0.02 20 5 35 +5
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 21 0 48 0
30DEC26 5.00 C 0.05 0.05 0.05 0.06 -0.01 21 7 503 +7
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,748 0
30DEC26 5.50 C 0.03 0.03 0.03 0.02 0.00 22 500 3,150 +500
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 24 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 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 0.86 -0.06 18 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.76 -0.07 16 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 -0.06 17 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.03 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.03 19 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 25 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 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 951 26,612 +821
28MAY26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
28MAY26 4.30 P 0.04 0.06 0.04 0.06 +0.03 0 500 0 -500
28MAY26 4.40 P 0.11 0.17 0.11 0.16 +0.05 0 40 0 -131
28MAY26 4.50 P 0.18 0.28 0.18 0.26 +0.05 0 186 0 -749
28MAY26 4.60 P 0.29 0.29 0.29 0.36 +0.05 0 11 0 -150
28MAY26 4.70 P 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 -90
28MAY26 5.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 -30
28MAY26 5.75 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 19 0 143 0
29JUN26 4.20 P 0.05 0.07 0.05 0.07 +0.03 18 43 113 +13
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.03 18 0 494 0
29JUN26 4.40 P 0.13 0.13 0.13 0.19 +0.04 18 40 177 +40
29JUN26 4.50 P 0.00 0.00 0.00 0.28 +0.05 21 0 362 0
29JUN26 4.60 P 0.00 0.00 0.00 0.37 +0.06 22 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 +0.06 26 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.58 +0.07 35 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.68 +0.07 39 0 141 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 +0.07 42 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.03 +0.07 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.28 +0.07 59 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.53 +0.07 67 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.78 +0.07 74 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.03 +0.07 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.28 +0.07 87 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.53 +0.07 93 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 +0.07 99 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.03 +0.07 104 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.28 +0.07 109 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.53 +0.07 114 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.78 +0.07 119 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.03 +0.07 124 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.02 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 +0.03 19 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.21 +0.04 18 0 50 0
30JUL26 4.40 P 0.00 0.00 0.00 0.29 +0.05 20 0 10 0
30JUL26 4.50 P 0.36 0.36 0.36 0.37 +0.06 20 66 268 +66
30JUL26 4.60 P 0.00 0.00 0.00 0.46 +0.07 21 10 110 +10
30JUL26 4.70 P 0.00 0.00 0.00 0.56 +0.08 24 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.66 +0.08 27 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 +0.09 30 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.85 +0.08 29 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.10 +0.08 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.35 +0.09 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.60 +0.09 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.85 +0.09 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.09 +0.08 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.34 +0.08 55 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
28AUG26 4.00 P 0.08 0.08 0.08 0.09 +0.02 19 30 31 +30
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.03 19 0 30 0
28AUG26 4.20 P 0.16 0.16 0.16 0.18 +0.03 19 10 10 -10
28AUG26 4.30 P 0.00 0.00 0.00 0.24 +0.04 20 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.40 +0.07 22 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.48 +0.07 22 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.57 +0.08 23 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 +0.08 23 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.76 +0.08 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.86 +0.09 28 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.10 +0.08 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.35 +0.09 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.60 +0.09 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.85 +0.09 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.09 +0.08 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.02 20 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29SEP26 4.20 P 0.20 0.20 0.20 0.20 +0.03 19 10 42 +10
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.04 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.04 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.06 21 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.07 21 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 +0.07 22 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.07 23 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 +0.07 23 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 +0.08 25 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 +0.08 27 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.08 31 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.60 +0.09 36 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 +0.09 39 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 +0.08 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.34 +0.08 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.59 +0.08 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.84 +0.09 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.09 +0.09 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.34 +0.09 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.59 +0.09 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 300 0
30DEC26 4.10 P 0.25 0.25 0.25 0.22 +0.02 21 20 485 +20
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.02 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.02 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.03 22 0 10 0
30DEC26 4.50 P 0.50 0.50 0.50 0.47 +0.04 22 5 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.03 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 +0.04 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 +0.04 23 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.04 24 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.04 26 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 +0.05 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 +0.06 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 +0.07 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.13 +0.08 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.37 +0.07 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.62 +0.08 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.86 +0.07 46 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.11 +0.08 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.35 +0.07 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 0.00 20 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 +0.01 21 0 23 0
30MAR27 3.90 P 0.20 0.20 0.20 0.17 +0.01 20 4 44 +4
30MAR27 4.00 P 0.25 0.25 0.25 0.21 +0.01 20 3 31 +3
30MAR27 4.10 P 0.00 0.00 0.00 0.26 +0.02 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 +0.02 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.01 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 +0.02 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.03 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.03 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.03 21 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.04 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.04 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.04 23 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.38 +0.05 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.63 +0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.88 +0.07 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.13 +0.08 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.37 +0.07 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.62 +0.08 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.07 40 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.11 +0.08 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.35 +0.07 43 0 0 0
TOTAL PUT 978 10,692 -1,464
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$ 12.40
28MAY26 8.25 C 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.40 -0.03 0 0 0 -215
28MAY26 9.25 C 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.90 -0.03 0 0 0 -250
28MAY26 11.00 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 -500
28MAY26 11.50 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 -722
28MAY26 12.00 C 0.00 0.00 0.00 0.40 -0.03 0 0 0 -441
28MAY26 12.50 C 0.07 0.07 0.02 0.00 -0.08 0 45 198 +45
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 692 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.16 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.91 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.67 -0.03 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.42 -0.03 77 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.17 -0.03 71 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.92 -0.03 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.67 -0.03 60 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.42 -0.03 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.17 -0.03 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 -0.03 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 -0.03 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.42 -0.03 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 -0.03 38 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 -0.03 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.03 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 -0.04 34 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.08 -0.04 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.71 -0.04 32 0 1,047 0
29JUN26 12.50 C 0.54 0.54 0.42 0.45 -0.03 33 60 797 +60
29JUN26 13.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 365 0
29JUN26 13.50 C 0.25 0.25 0.25 0.16 -0.02 34 4 202 +4
29JUN26 14.00 C 0.14 0.15 0.11 0.08 -0.02 34 134 206 +17
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 265 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.18 -0.03 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.93 -0.03 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.68 -0.03 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.43 -0.04 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.95 -0.08 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.55 -0.01 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.13 -0.04 32 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 0.83 -0.04 33 0 144 0
30JUL26 12.50 C 0.69 0.71 0.69 0.59 -0.04 34 30 206 +30
30JUL26 13.00 C 0.54 0.54 0.54 0.42 -0.02 35 15 194 0
30JUL26 13.50 C 0.35 0.35 0.35 0.28 -0.02 35 3 227 -3
30JUL26 14.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 210 0
30JUL26 14.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 155 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 95 0
30JUL26 15.50 C 0.11 0.11 0.11 0.04 -0.01 34 15 60 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 98 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.43 -0.03 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.18 -0.03 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.94 -0.04 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.68 -0.05 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.47 0.00 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.62 -0.04 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.74 -0.05 34 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.57 -0.03 35 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.41 -0.04 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.30 -0.02 35 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.42 -0.03 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.17 -0.03 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.92 -0.03 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.67 -0.03 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.42 -0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.92 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 -0.03 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.43 -0.03 34 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 -0.02 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.95 -0.03 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.05 26 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.03 33 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 -0.06 34 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 -0.07 34 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.37 -0.04 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.03 34 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 -0.03 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.03 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.67 -0.03 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.43 -0.03 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.18 -0.04 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.95 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.70 -0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.46 0.00 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 -0.08 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.97 -0.08 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 -0.06 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.62 -0.04 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 -0.03 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 -0.02 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 -0.05 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.42 -0.03 33 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.03 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 -0.02 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 -0.03 34 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 -0.04 34 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 -0.02 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.02 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.81 -0.03 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.61 -0.02 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.42 +0.09 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.23 +0.08 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.05 +0.08 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.87 +0.06 34 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.49 -0.03 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 -0.03 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.92 -0.04 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 -0.02 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.45 -0.02 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.04 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.03 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.01 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.85 -0.01 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 0.00 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 0.00 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 0.00 34 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 0.00 34 0 0 0
TOTAL CALL 306 16,059 -1,960
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
28MAY26 11.50 P 0.01 0.01 0.01 0.00 -0.01 0 60 764 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
28MAY26 12.50 P 0.03 0.15 0.03 0.10 -0.05 0 34 0 -1,903
28MAY26 13.00 P 0.59 0.66 0.48 0.60 +0.01 0 33 0 -218
28MAY26 13.50 P 0.99 0.99 0.88 1.10 +0.03 0 34 0 -160
28MAY26 14.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 -90
28MAY26 14.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 -100
28MAY26 15.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 -15
28MAY26 15.50 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.60 +0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.10 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 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 44 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 34 0 900 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 6,471 0
29JUN26 12.00 P 0.27 0.33 0.26 0.31 -0.01 34 500 1,838 +500
29JUN26 12.50 P 0.52 0.59 0.52 0.56 0.00 35 235 1,058 +230
29JUN26 13.00 P 0.85 0.85 0.85 0.88 +0.01 36 1 558 0
29JUN26 13.50 P 0.00 0.00 0.00 1.23 +0.01 34 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.66 +0.02 34 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 2.18 +0.02 44 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.68 +0.03 50 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 +0.03 58 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.71 +0.03 67 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.22 +0.03 74 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.60 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.10 +0.03 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 0.00 34 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.12 0.00 34 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.22 0.00 33 0 52 0
30JUL26 11.50 P 0.00 0.00 0.00 0.37 0.00 33 0 362 0
30JUL26 12.00 P 0.48 0.48 0.48 0.58 0.00 33 15 687 0
30JUL26 12.50 P 0.00 0.00 0.00 0.87 +0.01 34 0 460 0
30JUL26 13.00 P 1.10 1.10 1.10 1.23 +0.03 36 4 77 0
30JUL26 13.50 P 0.00 0.00 0.00 1.56 +0.01 34 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.97 -0.04 34 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.46 0.00 39 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.93 0.00 41 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.39 -0.03 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.86 -0.01 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.31 -0.03 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.84 +0.01 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.32 +0.02 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.82 +0.01 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.35 +0.04 57 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.80 0.00 30 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 0.00 34 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 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
28AUG26 11.00 P 0.27 0.27 0.27 0.33 -0.01 34 3 97 -3
28AUG26 11.50 P 0.00 0.00 0.00 0.50 -0.01 34 0 199 0
28AUG26 12.00 P 0.00 0.00 0.00 0.72 -0.01 34 0 435 0
28AUG26 12.50 P 0.95 0.95 0.87 1.01 0.00 35 62 322 -32
28AUG26 13.00 P 1.25 1.25 1.18 1.35 +0.02 36 24 145 -5
28AUG26 13.50 P 0.00 0.00 0.00 1.73 0.00 37 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.09 0.00 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.51 -0.04 36 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.95 -0.01 36 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.42 0.00 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.89 -0.06 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.37 +0.01 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.84 -0.01 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.32 -0.01 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.83 +0.02 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.35 +0.04 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.80 0.00 31 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 0.00 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 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 0.15 -0.01 35 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 0.00 0.00 0.00 0.32 0.00 36 0 90 0
29SEP26 11.00 P 0.46 0.48 0.46 0.46 0.00 35 25 64 +24
29SEP26 11.50 P 0.00 0.00 0.00 0.68 +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 0.00 37 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 0.00 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 +0.01 38 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.25 +0.01 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.66 +0.01 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.09 +0.01 40 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.55 +0.02 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.02 +0.02 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.49 +0.01 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.99 +0.02 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.49 +0.03 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.98 +0.10 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.46 +0.05 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.94 +0.05 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.38 -0.02 51 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 0.00 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 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.01 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 0.00 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 +0.01 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 +0.01 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.01 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 +0.01 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 +0.01 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.01 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 +0.02 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 +0.01 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.27 +0.02 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 +0.02 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.14 +0.02 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 +0.02 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.07 +0.02 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 -0.01 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.99 -0.02 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.53 +0.03 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.00 +0.02 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.47 +0.01 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.01 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.02 35 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.01 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 +0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 +0.01 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 +0.02 35 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.37 +0.02 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 1.66 +0.03 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 +0.03 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.29 +0.02 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.65 +0.03 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.02 +0.03 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.42 +0.03 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.83 +0.03 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.26 +0.03 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.70 +0.03 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.14 +0.02 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.52 -0.07 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.99 -0.07 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.53 -0.01 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.00 +0.02 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.47 +0.01 42 0 0 0
TOTAL PUT 1,030 24,803 -1,772
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$ 1.04
28MAY26 0.60 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.19 -0.03 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.14 -0.03 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.09 -0.03 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.04 -0.04 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.00 -0.02 0 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.50 -0.02 142 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.45 -0.02 125 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.40 -0.02 109 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.35 -0.02 94 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.30 -0.02 81 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.25 -0.02 68 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29JUN26 0.95 C 0.12 0.12 0.09 0.11 -0.01 43 1,140 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.05 0.00 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.03 0.00 42 0 60 0
29JUN26 1.15 C 0.00 0.00 0.00 0.02 0.00 45 0 95 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 84 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 104 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 121 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.45 -0.02 105 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.40 -0.02 92 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.35 -0.02 80 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.30 -0.02 68 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.25 -0.02 58 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30JUL26 1.00 C 0.07 0.07 0.07 0.08 -0.01 39 2 2 +2
30JUL26 1.05 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.04 -0.01 41 0 152 0
30JUL26 1.15 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.02 0.00 44 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.45 -0.02 91 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.40 -0.02 80 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.35 -0.02 70 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.30 -0.02 60 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.45 -0.02 81 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.40 -0.02 71 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.35 -0.02 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.06 -0.01 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.45 -0.02 63 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.22 -0.02 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.11 -0.01 38 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.06 -0.01 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 -0.01 37 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 -0.01 35 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.45 -0.02 52 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 1.20 C 0.10 0.10 0.08 0.09 -0.01 39 22 71 +20
30MAR27 1.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 0.00 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 1,164 2,852 +22
28MAY26 0.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 -0.01 0 0 0 -164
28MAY26 1.10 P 0.00 0.00 0.00 0.06 +0.01 0 0 0 -72
28MAY26 1.15 P 0.00 0.00 0.00 0.11 +0.02 0 0 0 -1
28MAY26 1.20 P 0.00 0.00 0.00 0.16 +0.02 0 0 0 -2
28MAY26 1.25 P 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 +0.02 45 0 139 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 +0.02 44 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.13 +0.03 47 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.17 +0.03 46 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 +0.03 62 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 +0.03 69 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 +0.03 76 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 +0.03 82 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 +0.03 88 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.52 +0.03 94 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 +0.02 99 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.62 +0.02 104 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 +0.02 109 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 +0.02 114 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 +0.02 119 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 +0.02 123 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 +0.02 128 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 +0.02 132 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 +0.02 136 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 +0.02 41 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.09 +0.02 41 0 11 0
30JUL26 1.10 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.20 +0.02 39 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.13 +0.02 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.25 +0.02 38 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.59 +0.02 52 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 34 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 +0.01 38 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 +0.01 35 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.21 +0.01 35 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.26 +0.02 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.30 +0.02 38 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.69 +0.03 52 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.74 +0.03 54 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.79 +0.03 57 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.84 +0.03 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 37 0 5 0
30DEC26 1.00 P 0.10 0.10 0.10 0.10 0.00 36 2 27 +2
30DEC26 1.05 P 0.00 0.00 0.00 0.13 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 0.00 36 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 +0.01 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 +0.02 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.36 +0.02 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.40 +0.01 36 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.54 +0.02 36 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.74 +0.02 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
30MAR27 0.80 P 0.04 0.04 0.04 0.05 0.00 41 4 4 +4
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 0.00 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 0.00 37 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 +0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.26 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 +0.01 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.37 +0.01 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.59 +0.01 34 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.64 +0.02 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
TOTAL PUT 6 933 -233
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$ 3.02
28MAY26 2.20 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.52 -0.08 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.42 -0.07 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.32 -0.07 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.22 -0.07 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.12 -0.07 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.02 -0.06 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
28MAY26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
28MAY26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
28MAY26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
28MAY26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 -0.06 64 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.53 -0.07 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 -0.06 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.33 -0.07 23 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.24 -0.07 23 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.07 -0.03 28 0 1 0
29JUN26 3.20 C 0.06 0.06 0.04 0.04 -0.02 28 49 102 +49
29JUN26 3.30 C 0.00 0.00 0.00 0.03 -0.01 32 0 29 0
29JUN26 3.40 C 0.02 0.02 0.02 0.01 -0.01 28 4 28 -4
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30JUL26 2.20 C 0.00 0.00 0.00 0.83 -0.07 26 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.63 -0.07 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30JUL26 3.10 C 0.11 0.11 0.11 0.11 -0.03 27 30 30 +30
30JUL26 3.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 42 0
30JUL26 3.30 C 0.07 0.07 0.06 0.06 -0.02 30 5 5 +5
30JUL26 3.40 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
30JUL26 3.50 C 0.04 0.04 0.04 0.03 -0.01 31 2 11 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
30JUL26 3.70 C 0.02 0.02 0.02 0.01 -0.01 30 2 0 -2
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.84 -0.06 34 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.74 -0.06 30 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.65 -0.07 32 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.55 -0.08 27 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.46 -0.06 26 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.31 -0.06 28 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
28AUG26 3.10 C 0.18 0.18 0.18 0.15 -0.04 29 30 30 +30
28AUG26 3.20 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.09 -0.02 30 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 -0.06 43 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 -0.06 27 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.84 -0.06 22 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 -0.08 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.07 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 -0.07 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 -0.06 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 -0.05 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.02 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 0.00 29 0 6 0
29SEP26 3.70 C 0.04 0.04 0.04 0.04 0.00 30 6 0 -6
29SEP26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.06 -0.05 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 -0.08 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.79 -0.07 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 -0.07 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.54 -0.06 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 -0.06 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.06 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 -0.03 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 -0.03 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.02 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.01 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.82 -0.05 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.52 -0.06 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 -0.06 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.05 28 0 301 0
30MAR27 3.20 C 0.30 0.30 0.30 0.27 -0.03 28 2 604 +1
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.04 28 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.04 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.03 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 -0.02 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.02 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
TOTAL CALL 130 5,568 +103
28MAY26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
28MAY26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.50 P 0.01 0.01 0.01 0.00 -0.01 0 30 30 +30
28MAY26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
28MAY26 3.00 P 0.01 0.02 0.01 0.00 -0.01 0 14 138 -1
28MAY26 3.10 P 0.05 0.10 0.04 0.08 +0.04 0 45 0 -87
28MAY26 3.20 P 0.10 0.20 0.10 0.18 +0.06 0 26 0 -62
28MAY26 3.30 P 0.25 0.30 0.25 0.28 +0.05 0 16 0 -23
28MAY26 3.40 P 0.35 0.35 0.33 0.38 +0.05 0 18 0 -40
28MAY26 3.50 P 0.50 0.50 0.50 0.48 +0.06 0 3 0 -4
28MAY26 3.60 P 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 -13
28MAY26 3.80 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 -15
28MAY26 3.90 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 2.50 P 0.01 0.01 0.01 0.01 0.00 42 5 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 139 0
29JUN26 2.90 P 0.04 0.04 0.03 0.04 +0.01 25 12 86 +2
29JUN26 3.00 P 0.07 0.08 0.07 0.09 +0.03 28 23 86 +23
29JUN26 3.10 P 0.12 0.15 0.12 0.15 +0.04 30 11 283 +9
29JUN26 3.20 P 0.19 0.19 0.19 0.21 +0.03 27 3 77 -3
29JUN26 3.30 P 0.00 0.00 0.00 0.30 +0.05 30 0 15 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 +0.06 36 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 +0.05 36 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.59 +0.06 42 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 +0.06 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.89 +0.06 55 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 +0.06 60 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 +0.07 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 +0.07 68 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.29 +0.07 71 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.39 +0.07 75 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.49 +0.06 78 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.59 +0.07 82 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.05 +0.01 28 0 8 0
30JUL26 2.90 P 0.07 0.07 0.07 0.08 +0.01 27 13 19 +13
30JUL26 3.00 P 0.10 0.11 0.10 0.13 +0.03 29 13 48 +13
30JUL26 3.10 P 0.19 0.19 0.19 0.18 +0.02 28 1 40 -1
30JUL26 3.20 P 0.00 0.00 0.00 0.25 +0.04 29 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.33 +0.05 30 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.41 +0.04 30 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.50 +0.06 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.59 +0.04 31 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.79 +0.06 38 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.99 +0.06 45 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.09 +0.06 48 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.19 +0.06 50 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.29 +0.06 53 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.39 +0.06 56 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.49 +0.06 59 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.08 +0.02 29 0 8 0
28AUG26 2.90 P 0.10 0.10 0.10 0.12 +0.02 30 7 14 +7
28AUG26 3.00 P 0.15 0.15 0.15 0.16 +0.02 29 2 15 +2
28AUG26 3.10 P 0.21 0.21 0.21 0.21 +0.02 28 10 17 +10
28AUG26 3.20 P 0.00 0.00 0.00 0.27 +0.03 28 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.43 +0.05 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.52 +0.06 32 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.61 +0.06 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.79 +0.06 33 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.89 +0.06 36 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.09 +0.06 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.19 +0.06 43 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.29 +0.06 46 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.39 +0.06 48 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.49 +0.06 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
29SEP26 2.70 P 0.06 0.06 0.06 0.06 +0.01 27 1 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.02 27 0 13 0
29SEP26 2.90 P 0.10 0.10 0.10 0.13 +0.03 28 1 21 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 23 0
29SEP26 3.10 P 0.22 0.22 0.22 0.23 +0.04 28 5 25 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 +0.05 29 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 +0.05 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 +0.05 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 +0.06 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 +0.06 32 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.06 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.06 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.99 +0.06 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 +0.06 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.19 +0.06 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 +0.06 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 +0.06 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.49 +0.06 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 +0.06 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.02 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 2.80 P 0.12 0.12 0.12 0.14 +0.02 27 1 3 +1
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.02 27 0 22 0
30DEC26 3.00 P 0.22 0.22 0.22 0.23 +0.03 28 5 16 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.28 +0.03 27 0 101 0
30DEC26 3.20 P 0.32 0.32 0.32 0.34 +0.02 27 7 211 +7
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.04 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 +0.05 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.07 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.06 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.07 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.07 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 +0.06 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 +0.06 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 +0.06 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.06 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 +0.06 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.40 P 0.05 0.05 0.05 0.06 +0.01 28 2 2 +2
30MAR27 2.50 P 0.07 0.07 0.07 0.08 +0.01 27 5 5 +5
30MAR27 2.60 P 0.00 0.00 0.00 0.11 +0.01 28 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.01 28 0 5 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.02 27 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.02 27 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.04 28 0 600 0
30MAR27 3.30 P 0.43 0.43 0.43 0.43 +0.01 26 5 407 +5
30MAR27 3.40 P 0.00 0.00 0.00 0.52 +0.03 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 +0.05 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.05 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 +0.06 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.06 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.06 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 +0.06 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 +0.07 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 +0.06 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 +0.06 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.49 +0.06 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.59 +0.06 34 0 0 0
TOTAL PUT 284 5,975 -109
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$ 28.80
28MAY26 21.00 C 0.00 0.00 0.00 7.80 -1.64 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.80 -1.64 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.80 -1.64 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.80 -1.64 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.80 -1.64 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.80 -1.64 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.80 -1.64 0 0 0 0
28MAY26 28.00 C 1.03 1.03 1.03 0.80 -1.64 0 15 0 0
28MAY26 29.00 C 0.56 0.56 0.14 0.00 -1.46 0 38 36 +15
28MAY26 30.00 C 0.01 0.01 0.01 0.00 -0.63 0 11 91 +9
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 158 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 149 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 438 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 19.18 -1.53 194 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 18.89 -1.57 176 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.40 -1.56 172 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.96 -1.51 181 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.46 -1.51 173 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.96 -1.51 166 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.41 -1.56 146 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.89 -1.58 133 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.39 -1.58 127 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.90 -1.57 124 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.47 -1.50 134 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.97 -1.51 128 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.40 -1.58 107 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.98 -1.50 118 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.48 -1.49 113 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.00 -1.48 110 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.49 -1.49 104 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 10.99 -1.49 98 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.45 -1.53 88 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.00 -1.48 90 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.49 -1.50 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.01 -1.48 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.99 -1.45 70 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 7.03 -1.53 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.08 -1.45 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.97 -1.58 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.09 -1.50 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.28 -1.40 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.57 -1.38 44 0 0 0
29JUN26 28.00 C 2.02 2.02 2.02 1.96 -1.10 44 15 15 +15
29JUN26 29.00 C 1.79 1.79 1.39 1.44 -0.93 44 34 34 +34
29JUN26 30.00 C 1.06 1.06 1.06 1.03 -0.83 44 16 55 +16
29JUN26 31.00 C 0.75 0.75 0.72 0.72 -0.65 44 18 307 -12
29JUN26 32.00 C 0.48 0.48 0.48 0.48 -0.50 43 1 286 0
29JUN26 33.00 C 0.36 0.42 0.34 0.32 -0.36 44 18 205 -12
29JUN26 34.00 C 0.26 0.26 0.24 0.20 -0.26 43 4 359 +2
29JUN26 35.00 C 0.24 0.24 0.20 0.13 -0.18 44 17 150 +16
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.12 44 0 210 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.08 44 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 102 0
29JUN26 39.00 C 0.05 0.05 0.05 0.02 -0.03 45 9 86 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30JUL26 21.00 C 0.00 0.00 0.00 8.16 -1.42 58 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.20 -1.43 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.32 -1.43 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.45 -1.33 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.63 -1.26 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.78 -1.30 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.13 -1.19 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.56 -1.08 44 0 0 0
30JUL26 29.00 C 2.44 2.44 2.00 2.09 -0.93 44 33 40 +33
30JUL26 30.00 C 0.00 0.00 0.00 1.67 -0.86 44 0 21 0
30JUL26 31.00 C 1.55 1.55 1.55 1.32 -0.74 44 1 16 0
30JUL26 32.00 C 0.00 0.00 0.00 1.04 -0.63 44 0 14 0
30JUL26 33.00 C 0.86 0.90 0.86 0.80 -0.52 44 2 66 +2
30JUL26 34.00 C 0.72 0.72 0.72 0.61 -0.43 44 15 51 +9
30JUL26 35.00 C 0.55 0.55 0.55 0.46 -0.35 44 2 45 +2
30JUL26 36.00 C 0.00 0.00 0.00 0.34 -0.28 44 0 128 0
30JUL26 37.00 C 0.00 0.00 0.00 0.25 -0.23 44 0 55 0
30JUL26 38.00 C 0.00 0.00 0.00 0.18 -0.18 44 0 41 0
30JUL26 39.00 C 0.00 0.00 0.00 0.14 -0.13 44 0 83 0
30JUL26 40.00 C 0.16 0.16 0.15 0.10 -0.10 44 4 112 -3
30JUL26 41.00 C 0.13 0.14 0.13 0.07 -0.08 44 8 13 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 8.32 -1.40 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.45 -1.34 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.59 -1.37 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.78 -1.27 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.02 -1.19 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.20 -1.25 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.59 -1.16 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.95 -1.16 42 0 3 0
28AUG26 29.00 C 2.95 2.95 2.92 2.60 -0.93 45 30 41 +30
28AUG26 30.00 C 0.00 0.00 0.00 2.17 -0.89 45 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.82 -0.78 45 0 63 0
28AUG26 32.00 C 0.00 0.00 0.00 1.49 -0.70 45 0 30 0
28AUG26 33.00 C 1.20 1.20 1.20 1.23 -0.62 45 1 79 0
28AUG26 34.00 C 1.02 1.02 1.02 1.00 -0.54 45 15 117 +15
28AUG26 35.00 C 0.84 0.84 0.84 0.81 -0.46 45 2 49 +2
28AUG26 36.00 C 0.00 0.00 0.00 0.65 -0.39 44 0 15 0
28AUG26 37.00 C 0.67 0.67 0.63 0.52 -0.33 44 5 5 +3
28AUG26 38.00 C 0.00 0.00 0.00 0.42 -0.28 45 0 0 0
28AUG26 39.00 C 0.43 0.43 0.43 0.33 -0.23 44 4 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.26 -0.19 44 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.21 -0.16 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.16 -0.13 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.13 -0.10 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.82 -1.42 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.34 -1.31 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.87 -1.40 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.40 -1.39 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.88 -1.44 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.45 -1.40 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.55 -1.38 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.65 -1.39 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.84 -1.42 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.09 -1.22 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.37 -1.10 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.57 -1.22 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.99 -1.14 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.46 -1.06 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.00 -0.96 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.58 -0.86 44 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.23 -0.79 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 -0.72 44 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.63 -0.64 45 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.37 -0.59 44 0 15 0
29SEP26 35.00 C 1.27 1.27 1.27 1.16 -0.52 45 1 32 +1
29SEP26 36.00 C 0.00 0.00 0.00 0.97 -0.46 44 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.81 -0.40 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.66 -0.37 44 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.56 -0.28 44 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 -0.25 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 -0.21 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.18 44 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 -0.17 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.15 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 -0.12 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.10 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.08 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 8.80 -1.33 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.99 -1.37 48 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 7.22 -1.37 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.50 -1.24 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.84 -1.23 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 5.21 -1.26 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.66 -1.18 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.14 -1.12 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.68 -1.03 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.25 -0.98 44 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 2.88 -0.89 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.53 -0.84 44 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.24 -0.76 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 -0.70 44 0 34 0
30DEC26 35.00 C 2.13 2.13 1.89 1.73 -0.64 43 19 1,447 +18
30DEC26 36.00 C 0.00 0.00 0.00 1.51 -0.58 43 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 1.29 -0.57 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.16 -0.48 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.01 -0.44 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.86 -0.43 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 -0.37 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 -0.33 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 -0.29 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 -0.23 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 -0.23 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 -0.21 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 -0.18 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 -0.17 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.26 -0.15 43 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 9.10 -1.42 48 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.34 -1.44 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.65 -1.37 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.99 -1.33 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.39 -1.25 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.82 -1.21 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.31 -1.13 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.83 -1.08 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.41 -1.00 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.99 -0.96 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.64 -0.89 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.30 -0.82 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.99 -0.80 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.72 -0.73 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.46 -0.68 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.23 -0.65 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.03 -0.59 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.83 -0.55 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.66 -0.46 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 -0.52 43 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.32 -0.48 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.22 -0.43 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.12 -0.38 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.01 -0.34 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.88 -0.36 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.80 -0.33 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.75 -0.27 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.66 -0.24 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.60 -0.25 44 0 0 0
TOTAL CALL 338 20,737 +195
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
28MAY26 28.00 P 0.01 0.02 0.01 0.00 -0.01 0 3 83 0
28MAY26 29.00 P 0.08 0.33 0.06 0.20 +0.18 0 94 0 -141
28MAY26 30.00 P 0.35 1.28 0.35 1.20 +1.03 0 36 0 -216
28MAY26 31.00 P 2.16 2.16 2.16 2.20 +1.51 0 2 0 -147
28MAY26 32.00 P 3.30 3.30 3.00 3.20 +1.58 0 44 0 -204
28MAY26 33.00 P 4.00 4.31 4.00 4.20 +1.64 0 5 0 -153
28MAY26 34.00 P 5.16 5.16 5.16 5.20 +1.64 0 1 0 -93
28MAY26 35.00 P 6.50 6.50 6.50 6.20 +1.64 0 2 0 -35
28MAY26 36.00 P 0.00 0.00 0.00 7.20 +1.64 0 0 0 -41
28MAY26 37.00 P 0.00 0.00 0.00 8.20 +1.56 0 0 0 -3
28MAY26 38.00 P 0.00 0.00 0.00 9.20 +1.56 0 0 0 -42
28MAY26 39.00 P 0.00 0.00 0.00 10.20 +1.55 0 0 0 -15
28MAY26 40.00 P 0.00 0.00 0.00 11.20 +1.56 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.20 +1.56 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.20 +1.56 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.20 +1.56 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.20 +1.56 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.20 +1.56 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.20 +1.56 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.20 +1.56 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.20 +1.55 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 20.20 +1.56 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.08 44 0 15 0
29JUN26 25.00 P 0.24 0.27 0.24 0.24 +0.15 44 5 35 +5
29JUN26 26.00 P 0.46 0.46 0.46 0.43 +0.25 44 1 105 0
29JUN26 27.00 P 0.48 0.70 0.48 0.70 +0.36 43 7 32 +4
29JUN26 28.00 P 0.84 1.06 0.84 1.07 +0.50 43 7 165 +1
29JUN26 29.00 P 1.50 1.58 1.47 1.54 +0.64 43 36 382 +15
29JUN26 30.00 P 1.80 2.15 1.80 2.14 +0.85 43 41 271 +5
29JUN26 31.00 P 0.00 0.00 0.00 2.86 +1.08 44 2 192 0
29JUN26 32.00 P 3.50 3.60 3.50 3.61 +1.17 43 3 273 0
29JUN26 33.00 P 0.00 0.00 0.00 4.45 +1.29 43 0 273 0
29JUN26 34.00 P 5.28 5.28 5.28 5.34 +1.39 43 1 311 0
29JUN26 35.00 P 0.00 0.00 0.00 6.27 +1.47 43 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 7.41 +1.71 58 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 8.21 +1.57 43 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 9.20 +1.56 0 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 10.20 +1.55 0 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 11.20 +1.56 0 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 12.20 +1.56 0 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 13.20 +1.56 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.20 +1.56 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.20 +1.56 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.20 +1.56 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.20 +1.56 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.20 +1.56 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.20 +1.55 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.20 +1.56 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.20 +1.57 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.70 +1.61 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.20 +1.56 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.70 +1.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 31.20 +1.56 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.14 +0.07 44 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.24 +0.11 44 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.39 +0.17 44 0 32 0
30JUL26 25.00 P 0.60 0.62 0.60 0.61 +0.26 44 52 53 +37
30JUL26 26.00 P 0.72 0.72 0.72 0.88 +0.34 44 1 7 +1
30JUL26 27.00 P 1.02 1.02 1.02 1.22 +0.44 44 1 206 +1
30JUL26 28.00 P 1.62 1.62 1.62 1.62 +0.54 43 1 108 0
30JUL26 29.00 P 1.98 1.98 1.98 2.12 +0.67 43 1 85 +1
30JUL26 30.00 P 0.00 0.00 0.00 2.70 +0.81 43 0 37 0
30JUL26 31.00 P 0.00 0.00 0.00 3.37 +0.96 44 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 4.08 +1.04 43 0 320 0
30JUL26 33.00 P 0.00 0.00 0.00 4.86 +1.14 44 0 146 0
30JUL26 34.00 P 0.00 0.00 0.00 5.63 +1.19 42 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 6.39 +1.17 38 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 7.41 +1.37 43 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 8.34 +1.44 43 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 9.29 +1.44 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.25 +1.51 44 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 11.22 +1.54 44 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 12.21 +1.57 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.20 +1.56 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.20 +1.54 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.20 +1.56 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.20 +1.56 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.20 +1.56 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.20 +1.56 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.20 +1.55 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.19 +0.08 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.30 +0.12 44 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 0.46 +0.17 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.67 +0.24 45 0 2 0
28AUG26 25.00 P 0.92 0.92 0.92 0.93 +0.30 44 2 15 -1
28AUG26 26.00 P 1.08 1.08 1.08 1.24 +0.38 44 1 2 +1
28AUG26 27.00 P 0.00 0.00 0.00 1.61 +0.47 44 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 2.06 +0.59 44 0 5 0
28AUG26 29.00 P 0.00 0.00 0.00 2.55 +0.67 43 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 3.15 +0.80 44 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 3.79 +0.91 44 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 4.35 +0.86 42 1 42 +1
28AUG26 33.00 P 0.00 0.00 0.00 5.09 +0.93 42 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 5.93 +1.06 43 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 6.76 +1.12 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.60 +1.18 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.40 +1.12 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.30 +1.18 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.25 +1.29 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.31 +1.44 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.27 +1.49 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.24 +1.52 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.22 +1.56 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 11 0
29SEP26 18.00 P 0.13 0.13 0.13 0.08 +0.03 45 1 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.04 44 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.05 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.07 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.08 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 +0.11 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 +0.16 44 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.22 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 +0.27 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 +0.32 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.56 +0.40 44 0 4 0
29SEP26 27.00 P 1.97 1.97 1.83 1.96 +0.46 44 3 6 +3
29SEP26 28.00 P 2.12 2.44 2.12 2.44 +0.58 44 2 5 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.94 +0.65 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.52 +0.77 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 4.16 +0.87 44 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 4.71 +0.82 42 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 5.48 +0.94 43 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 6.19 +0.95 42 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 7.04 +1.06 43 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 7.87 +1.13 43 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 8.69 +1.14 43 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 9.52 +1.15 41 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 10.37 +1.15 39 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 11.31 +1.20 39 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 12.27 +1.17 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 13.32 +1.41 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.27 +1.44 44 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 15.24 +1.43 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.22 +1.40 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.21 +1.44 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.20 +1.53 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.20 +1.55 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.20 +1.56 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.20 +1.57 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.70 +1.61 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.20 +1.56 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.70 +1.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.20 +1.56 0 0 0 0
30DEC26 21.00 P 0.76 0.76 0.76 0.81 +0.18 43 1 1 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.04 +0.21 42 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 +0.29 42 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 +0.36 42 0 5 0
30DEC26 25.00 P 1.75 1.75 1.75 2.06 +0.42 42 1 5 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.47 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.96 +0.55 42 0 20 0
30DEC26 28.00 P 3.35 3.35 3.35 3.46 +0.60 42 2 21 +2
30DEC26 29.00 P 3.51 3.51 3.51 4.02 +0.67 41 1 14 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 +0.73 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.25 +0.81 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.90 +0.85 41 0 19 0
30DEC26 33.00 P 0.00 0.00 0.00 6.60 +0.92 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 +0.96 40 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 +1.02 39 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 8.84 +1.08 39 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.64 +1.12 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.45 +1.17 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.27 +1.20 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.12 +1.24 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.98 +1.28 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.85 +1.31 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.74 +1.20 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.62 +1.25 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.52 +1.37 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.43 +1.29 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.34 +1.33 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.27 +1.31 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.82 +1.82 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 +0.22 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.52 +0.29 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.86 +0.35 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.24 +0.39 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.66 +0.46 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.11 +0.50 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.61 +0.57 42 0 0 0
30MAR27 28.00 P 3.86 3.86 3.86 4.12 +0.60 42 1 3 +1
30MAR27 29.00 P 0.00 0.00 0.00 4.70 +0.68 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.27 +0.71 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.91 +0.77 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.56 +0.84 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.23 +0.86 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.95 +0.93 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 8.66 +0.97 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.41 +1.00 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 10.19 +1.07 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.96 +1.09 39 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 11.77 +1.13 39 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 12.59 +1.17 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.41 +1.20 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.25 +1.22 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 15.11 +1.19 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.98 +1.22 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.84 +1.20 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.73 +1.26 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.63 +1.26 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.52 +1.24 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.82 +1.64 38 0 0 0
TOTAL PUT 362 8,386 -1,010
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$ 84.85
28MAY26 49.00 C 0.00 0.00 0.00 35.85 -0.35 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.85 -0.35 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.35 -0.35 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.85 -0.35 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.35 -0.35 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.85 -0.36 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.35 -0.36 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.85 -0.36 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.35 -0.36 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.85 -0.36 0 0 0 -59
28MAY26 72.50 C 0.00 0.00 0.00 12.35 -0.36 0 0 0 -93
28MAY26 75.00 C 0.00 0.00 0.00 9.85 -0.36 0 0 0 -1,478
28MAY26 77.50 C 0.00 0.00 0.00 7.35 -0.36 0 0 0 -1,188
28MAY26 80.00 C 4.50 4.50 3.86 4.85 -0.36 0 182 0 -1,955
28MAY26 82.50 C 2.06 2.06 1.20 2.35 -0.37 0 129 0 -3,064
28MAY26 85.00 C 0.15 0.43 0.03 0.00 -0.33 0 1,008 2,745 -3
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 3,165 0
28MAY26 90.00 C 0.01 0.01 0.01 0.00 -0.08 0 20 2,382 -20
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 473 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 29.88 -0.33 335 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 27.38 -0.33 303 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 24.88 -0.33 273 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 22.38 -0.33 243 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 19.89 -0.32 224 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 17.49 -0.22 242 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 14.89 -0.32 168 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 12.39 -0.33 141 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 9.91 -0.31 123 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 7.39 -0.33 88 0 0 0
29MAY26 80.00 C 4.27 4.27 3.77 4.97 -0.26 78 72 72 +72
29MAY26 82.50 C 1.79 1.79 1.32 2.39 -0.37 33 60 30 -60
29MAY26 85.00 C 0.06 0.48 0.06 0.24 -0.27 17 196 275 +128
29MAY26 87.50 C 0.00 0.00 0.00 0.15 -0.09 51 0 284 0
29MAY26 90.00 C 0.00 0.00 0.00 0.14 -0.08 81 0 287 0
29MAY26 92.50 C 0.00 0.00 0.00 0.13 -0.08 106 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.12 -0.08 129 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.08 149 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.10 -0.08 168 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.08 185 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.08 201 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.07 -0.08 215 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.06 -0.08 227 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.05 -0.08 238 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.04 -0.08 246 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.08 252 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 30.06 -0.17 162 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 27.55 -0.19 146 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 25.04 -0.20 130 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 22.56 -0.18 119 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 20.07 -0.17 107 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 17.57 -0.17 94 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 14.89 -0.35 41 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 12.39 -0.36 0 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 9.91 -0.34 38 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 7.40 -0.35 25 0 0 0
05JUN26 80.00 C 4.32 4.72 3.83 4.97 -0.28 26 79 79 +79
05JUN26 82.50 C 1.55 2.51 1.55 2.52 -0.27 17 11 91 +1
05JUN26 85.00 C 0.44 0.87 0.26 0.62 -0.25 13 887 864 +849
05JUN26 87.50 C 0.07 0.15 0.07 0.15 -0.13 18 216 1,122 +207
05JUN26 90.00 C 0.00 0.00 0.00 0.14 -0.08 29 0 30 0
05JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.08 38 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 0.12 -0.08 47 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.11 -0.08 54 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.08 61 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.08 67 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.08 73 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.08 78 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.08 83 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.08 87 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.08 90 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.92 -0.31 118 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.05 -0.18 130 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.42 -0.31 105 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.06 -0.17 111 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 27.55 -0.19 101 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.04 -0.20 91 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 22.57 -0.17 84 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.07 -0.17 75 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 17.57 -0.25 67 0 61 0
29JUN26 70.00 C 13.66 13.66 13.66 15.20 -0.04 64 10 512 0
29JUN26 72.50 C 0.00 0.00 0.00 12.39 -0.36 0 0 177 0
29JUN26 75.00 C 8.66 8.66 8.66 9.91 -0.34 31 20 2,691 -20
29JUN26 77.50 C 0.00 0.00 0.00 7.40 -0.35 22 0 1,155 0
29JUN26 80.00 C 3.86 5.01 3.86 4.97 -0.29 22 27 4,786 +23
29JUN26 82.50 C 1.90 2.87 1.57 2.52 -0.32 15 280 2,312 +59
29JUN26 85.00 C 0.56 0.97 0.35 0.66 -0.21 12 748 6,771 +184
29JUN26 87.50 C 0.16 0.26 0.12 0.15 -0.13 14 266 5,774 +146
29JUN26 90.00 C 0.11 0.11 0.05 0.14 -0.08 19 258 4,757 -177
29JUN26 92.50 C 0.03 0.03 0.03 0.13 -0.08 23 40 2,203 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 -0.08 27 0 2,330 0
29JUN26 97.50 C 0.01 0.01 0.01 0.11 -0.08 30 60 229 +60
29JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.08 34 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.08 37 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.08 39 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.08 42 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.08 44 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.08 45 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.08 47 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.08 48 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 36.01 -0.22 103 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.05 -0.18 101 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.42 -0.31 83 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.06 -0.18 86 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.55 -0.19 78 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.04 -0.20 71 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.57 -0.17 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.07 -0.17 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.57 -0.25 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.20 -0.04 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.39 -0.36 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.91 -0.34 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.40 -0.35 20 0 416 0
30JUL26 80.00 C 4.73 4.73 4.73 4.97 -0.29 18 1 328 0
30JUL26 82.50 C 0.00 0.00 0.00 2.54 -0.36 13 0 786 0
30JUL26 85.00 C 0.95 1.12 0.74 0.93 -0.23 12 123 630 +7
30JUL26 87.50 C 0.37 0.64 0.35 0.42 -0.06 13 262 977 +148
30JUL26 90.00 C 0.22 0.32 0.19 0.21 -0.01 14 86 1,473 +21
30JUL26 92.50 C 0.15 0.15 0.15 0.13 -0.08 16 30 603 -30
30JUL26 95.00 C 0.08 0.09 0.08 0.12 -0.08 19 57 510 +30
30JUL26 97.50 C 0.00 0.00 0.00 0.11 -0.08 21 0 38 0
30JUL26 100.00 C 0.04 0.05 0.04 0.10 -0.08 24 60 60 +60
30JUL26 102.50 C 0.00 0.00 0.00 0.09 -0.08 26 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.08 -0.08 28 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 -0.08 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 -0.08 31 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.08 32 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.08 33 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.03 -0.08 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.06 -0.18 74 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.55 -0.19 67 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.04 -0.20 61 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.57 -0.17 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.07 -0.17 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.57 -0.25 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.20 -0.04 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.39 -0.36 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.91 -0.34 24 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.40 -0.35 18 0 0 0
28AUG26 80.00 C 5.27 5.27 5.27 5.01 -0.26 17 9 1 -9
28AUG26 82.50 C 2.18 2.18 2.18 2.81 -0.20 14 17 402 +17
28AUG26 85.00 C 1.51 1.51 1.51 1.54 -0.11 14 1 423 +1
28AUG26 87.50 C 0.73 1.00 0.67 0.90 -0.03 15 32 411 +18
28AUG26 90.00 C 0.48 0.50 0.41 0.56 +0.02 16 127 928 -63
28AUG26 92.50 C 0.36 0.36 0.34 0.35 +0.07 17 52 309 +30
28AUG26 95.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 271 0
28AUG26 97.50 C 0.00 0.00 0.00 0.14 -0.05 18 0 64 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 -0.08 19 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 -0.08 21 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.08 -0.08 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.07 -0.08 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 -0.08 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.08 27 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 -0.08 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.01 -0.22 77 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.05 -0.18 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.42 -0.31 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.06 -0.18 64 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.55 -0.19 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.04 -0.20 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.57 -0.17 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.07 -0.17 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.57 -0.25 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.20 -0.04 36 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 12.39 -0.36 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.91 -0.34 21 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 7.40 -0.35 16 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.03 -0.34 15 0 2,295 0
29SEP26 82.50 C 2.46 2.46 2.27 3.36 -0.23 15 44 1,164 +35
29SEP26 85.00 C 1.41 1.41 1.39 2.50 -0.17 17 434 4,187 +4
29SEP26 87.50 C 1.03 1.03 1.03 1.82 -0.18 18 1 2,870 +1
29SEP26 90.00 C 0.61 0.72 0.56 1.32 -0.20 19 11 4,042 0
29SEP26 92.50 C 0.00 0.00 0.00 0.97 -0.20 20 0 776 0
29SEP26 95.00 C 0.24 0.24 0.24 0.72 -0.19 20 2 1,102 +2
29SEP26 97.50 C 0.00 0.00 0.00 0.55 -0.17 21 0 180 0
29SEP26 100.00 C 0.13 0.13 0.13 0.42 -0.17 22 2 301 0
29SEP26 102.50 C 0.00 0.00 0.00 0.32 -0.17 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.26 -0.15 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 -0.15 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.14 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.14 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 -0.12 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.13 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.12 29 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 36.05 -0.18 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.05 -0.18 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.42 -0.31 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.06 -0.18 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.55 -0.19 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.04 -0.20 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.57 -0.17 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.07 -0.17 32 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 17.57 -0.25 29 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.20 -0.04 26 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.39 -0.36 18 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 9.91 -0.34 16 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 7.42 -0.35 13 0 1,511 0
30DEC26 80.00 C 4.69 4.69 4.69 5.56 -0.23 14 40 933 -40
30DEC26 82.50 C 2.92 3.45 2.92 4.23 -0.19 14 129 849 +30
30DEC26 85.00 C 2.00 2.30 2.00 3.37 -0.16 15 226 4,424 +220
30DEC26 87.50 C 1.41 1.41 1.41 2.64 -0.22 16 1 1,913 0
30DEC26 90.00 C 1.14 1.14 1.10 2.07 -0.20 17 8 1,206 +8
30DEC26 92.50 C 0.82 0.82 0.82 1.64 -0.18 18 7 642 0
30DEC26 95.00 C 0.60 0.60 0.60 1.31 -0.17 18 10 943 -10
30DEC26 97.50 C 0.50 0.50 0.50 1.07 -0.14 19 2 337 +2
30DEC26 100.00 C 0.00 0.00 0.00 0.87 -0.12 20 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.73 -0.11 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.61 -0.09 21 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.52 -0.09 22 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.44 -0.09 23 0 200 0
30DEC26 112.50 C 0.11 0.12 0.11 0.39 -0.07 23 22 42 +22
30DEC26 115.00 C 0.00 0.00 0.00 0.34 -0.07 24 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.30 -0.07 25 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 36.05 -0.18 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.05 -0.18 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.54 -0.19 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.06 -0.18 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.55 -0.19 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.04 -0.20 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 22.57 -0.17 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.07 -0.17 26 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 17.57 -0.25 23 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 15.20 -0.04 21 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 12.39 -0.36 14 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 9.91 -0.34 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.60 -0.49 11 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 6.18 -0.23 12 0 161 0
30MAR27 82.50 C 0.00 0.00 0.00 5.04 -0.21 14 0 302 0
30MAR27 85.00 C 3.00 3.00 2.98 4.14 -0.19 15 70 458 -31
30MAR27 87.50 C 0.00 0.00 0.00 3.43 -0.20 15 0 321 0
30MAR27 90.00 C 1.75 1.75 1.75 2.85 -0.13 16 1 676 -1
30MAR27 92.50 C 1.25 1.48 1.25 2.40 -0.06 17 5 518 +5
30MAR27 95.00 C 1.02 1.02 1.02 2.02 -0.01 18 1 224 0
30MAR27 97.50 C 0.00 0.00 0.00 1.73 +0.02 19 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 1.50 +0.06 19 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.31 +0.09 20 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 +0.11 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.04 +0.13 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.93 +0.14 22 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.85 +0.14 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.79 +0.16 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.73 +0.17 25 0 0 0
TOTAL CALL 6,442 96,315 -5,832
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,511 0
28MAY26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 4 3,869 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,723 0
28MAY26 82.50 P 0.02 0.02 0.02 0.00 -0.02 0 49 4,688 -16
28MAY26 85.00 P 0.60 1.30 0.03 0.15 +0.02 0 1,108 7 -2,672
28MAY26 87.50 P 3.63 3.80 2.51 2.65 +0.20 0 95 0 -1,806
28MAY26 90.00 P 5.04 5.04 5.04 5.15 +0.13 0 3 0 -320
28MAY26 92.50 P 0.00 0.00 0.00 7.65 +0.22 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 10.15 +0.20 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.15 +0.07 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.65 -0.07 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.15 +0.35 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.65 +0.12 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.15 +0.22 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.65 +0.26 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.15 +0.24 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.65 +0.26 0 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 183 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.02 165 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.03 144 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.05 +0.04 121 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.06 +0.05 97 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.07 +0.05 70 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 0.10 +0.05 43 0 78 0
29MAY26 85.00 P 1.26 1.26 0.19 0.39 +0.07 17 272 747 +68
29MAY26 87.50 P 3.74 3.74 3.35 2.79 +0.28 51 40 111 -30
29MAY26 90.00 P 0.00 0.00 0.00 5.32 +0.16 85 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 7.86 +0.42 120 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 10.40 +0.44 153 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 12.96 +0.38 187 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 15.31 +0.23 185 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 18.09 +0.37 256 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 20.66 +0.69 290 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 23.23 +0.70 323 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 25.31 +0.35 267 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 28.41 +0.97 391 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 31.01 +1.09 425 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 32.82 +0.39 323 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
05JUN26 80.00 P 0.14 0.23 0.07 0.21 +0.18 20 125 133 +111
05JUN26 82.50 P 1.03 1.39 0.58 0.87 +0.27 16 1,406 1,305 +1,016
05JUN26 85.00 P 2.50 3.50 2.13 2.59 +0.14 0 129 514 +47
05JUN26 87.50 P 5.57 5.92 4.80 5.12 +0.25 14 240 298 +180
05JUN26 90.00 P 7.34 7.34 7.34 7.62 +0.25 22 30 180 +30
05JUN26 92.50 P 0.00 0.00 0.00 10.12 +0.35 29 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 12.61 +0.34 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 15.11 +0.34 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.27 -0.08 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 19.76 -0.09 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.32 -0.03 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 24.82 -0.02 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.32 -0.02 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 29.76 -0.08 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.32 -0.01 0 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 0.00 28 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 25 0 5,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 4,716 0
29JUN26 75.00 P 0.04 0.04 0.04 0.05 -0.08 17 4 4,541 0
29JUN26 77.50 P 0.17 0.17 0.07 0.13 -0.15 15 197 5,911 +154
29JUN26 80.00 P 0.45 0.60 0.30 0.45 -0.14 14 559 5,557 +397
29JUN26 82.50 P 1.32 1.84 0.95 1.26 +0.01 12 1,501 4,423 +586
29JUN26 85.00 P 3.00 3.77 2.49 2.82 +0.24 11 922 4,083 +356
29JUN26 87.50 P 6.08 6.08 4.92 5.18 +0.31 13 59 3,355 +32
29JUN26 90.00 P 8.54 8.54 8.54 7.63 +0.26 15 25 415 0
29JUN26 92.50 P 11.04 11.04 11.04 10.12 +0.35 17 25 113 +3
29JUN26 95.00 P 13.53 13.53 13.53 12.61 +0.34 0 25 609 0
29JUN26 97.50 P 0.00 0.00 0.00 15.11 +0.34 0 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 17.27 -0.08 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 19.76 -0.09 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.32 -0.03 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.82 -0.03 0 0 97 0
29JUN26 110.00 P 0.00 0.00 0.00 27.33 -0.01 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.76 -0.09 0 0 120 0
29JUN26 115.00 P 0.00 0.00 0.00 32.32 -0.01 0 0 352 0
29JUN26 117.50 P 0.00 0.00 0.00 34.69 -0.15 0 0 240 0
29JUN26 120.00 P 0.00 0.00 0.00 37.18 -0.16 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 0.00 18 0 422 0
30JUL26 72.50 P 0.05 0.05 0.05 0.06 0.00 16 41 315 -41
30JUL26 75.00 P 0.00 0.00 0.00 0.16 +0.01 15 0 935 0
30JUL26 77.50 P 0.29 0.34 0.29 0.38 +0.02 14 93 1,821 +56
30JUL26 80.00 P 0.83 1.00 0.62 0.85 +0.04 14 316 2,937 -90
30JUL26 82.50 P 1.65 2.20 1.41 1.70 +0.09 12 453 1,051 +221
30JUL26 85.00 P 3.14 3.21 3.14 3.09 +0.03 11 32 728 +28
30JUL26 87.50 P 0.00 0.00 0.00 5.32 +0.30 13 0 684 0
30JUL26 90.00 P 0.00 0.00 0.00 7.68 +0.31 14 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 10.13 +0.36 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 12.62 +0.35 17 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 15.11 +0.34 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.30 -0.05 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.94 +0.09 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.32 -0.03 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.82 -0.03 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.33 -0.02 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.94 +0.09 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 32.43 +0.09 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.93 +0.09 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 17 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 0.00 15 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 +0.01 15 0 138 0
28AUG26 75.00 P 0.27 0.27 0.19 0.24 +0.03 14 5 626 0
28AUG26 77.50 P 0.52 0.52 0.52 0.58 +0.06 14 100 1,290 +30
28AUG26 80.00 P 1.40 1.46 1.00 1.21 +0.10 14 109 847 +101
28AUG26 82.50 P 2.41 2.76 2.07 2.21 +0.08 14 184 951 +97
28AUG26 85.00 P 4.37 4.38 4.36 3.75 +0.13 14 39 786 +9
28AUG26 87.50 P 6.16 6.16 6.16 5.54 +0.06 14 1 351 -1
28AUG26 90.00 P 0.00 0.00 0.00 7.87 +0.38 16 0 184 0
28AUG26 92.50 P 0.00 0.00 0.00 10.21 +0.39 16 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.69 +0.42 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.11 +0.34 0 0 0 0
28AUG26 100.00 P 18.45 18.45 17.01 17.36 +0.01 0 8 8 +4
28AUG26 102.50 P 0.00 0.00 0.00 19.94 +0.09 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.86 +0.51 33 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 25.41 +0.56 36 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.50 +0.15 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.37 +0.52 40 0 30 0
28AUG26 115.00 P 0.00 0.00 0.00 32.49 +0.15 0 0 74 0
28AUG26 117.50 P 0.00 0.00 0.00 34.95 +0.11 0 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.06 0.06 0.06 0.02 0.00 15 30 189 +2
29SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 13 0 2,930 0
29SEP26 72.50 P 0.33 0.36 0.33 0.09 +0.01 13 300 1,873 +200
29SEP26 75.00 P 0.73 0.78 0.57 0.24 +0.03 12 284 3,176 +284
29SEP26 77.50 P 1.58 1.58 1.31 0.72 +0.05 13 190 1,793 +190
29SEP26 80.00 P 2.45 2.68 2.14 1.67 +0.11 15 196 4,564 -168
29SEP26 82.50 P 4.20 4.42 3.61 3.02 +0.15 16 36 1,264 -9
29SEP26 85.00 P 5.31 5.31 5.31 4.74 +0.19 18 1 1,436 0
29SEP26 87.50 P 0.00 0.00 0.00 6.42 -0.01 18 0 203 0
29SEP26 90.00 P 0.00 0.00 0.00 8.45 +0.18 19 0 690 0
29SEP26 92.50 P 13.11 13.12 13.11 10.95 +0.19 22 20 734 -10
29SEP26 95.00 P 0.00 0.00 0.00 12.92 -0.19 21 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 15.75 +0.23 27 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 18.24 +0.25 29 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.77 +0.28 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.31 +0.29 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.87 +0.31 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.44 +0.33 41 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.01 +0.34 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.58 +0.35 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.15 +0.35 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.72 +0.35 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 0.00 0.00 0.00 0.01 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 11 0 469 0
30DEC26 70.00 P 0.34 0.34 0.34 0.03 0.00 10 1 3,331 -1
30DEC26 72.50 P 0.70 0.70 0.70 0.13 +0.04 11 1 744 -1
30DEC26 75.00 P 0.00 0.00 0.00 0.45 +0.07 12 0 1,261 0
30DEC26 77.50 P 2.20 2.23 2.20 1.09 +0.11 13 5 1,769 -1
30DEC26 80.00 P 3.40 3.41 3.40 2.13 +0.16 14 3 1,052 0
30DEC26 82.50 P 5.05 5.05 4.12 3.49 +0.18 15 102 1,006 +22
30DEC26 85.00 P 0.00 0.00 0.00 5.18 +0.21 16 0 626 0
30DEC26 87.50 P 8.00 8.00 7.91 7.01 +0.14 17 100 203 +100
30DEC26 90.00 P 0.00 0.00 0.00 8.77 -0.09 17 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.95 +0.19 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.11 -0.16 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 15.89 +0.26 23 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 18.33 +0.28 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.83 +0.31 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.35 +0.33 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.89 +0.33 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.45 +0.34 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.01 +0.34 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.58 +0.35 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.15 +0.35 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 10 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 0.00 10 0 104 0
30MAR27 70.00 P 0.51 0.51 0.51 0.07 +0.02 10 20 429 +20
30MAR27 72.50 P 0.00 0.00 0.00 0.26 +0.04 11 0 89 0
30MAR27 75.00 P 0.00 0.00 0.00 0.69 +0.08 12 0 682 0
30MAR27 77.50 P 0.00 0.00 0.00 1.43 +0.11 13 0 269 0
30MAR27 80.00 P 3.78 3.78 3.25 2.49 +0.12 13 33 434 +29
30MAR27 82.50 P 5.28 5.28 5.28 3.87 +0.15 14 2 856 0
30MAR27 85.00 P 6.35 6.35 6.35 5.52 +0.17 16 30 228 +30
30MAR27 87.50 P 0.00 0.00 0.00 7.39 +0.19 17 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 9.39 +0.25 18 0 40 0
30MAR27 92.50 P 0.00 0.00 0.00 11.21 +0.31 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.39 +0.12 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.13 +0.39 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.53 +0.41 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.98 +0.42 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.47 +0.42 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.98 +0.41 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.51 +0.40 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.06 +0.39 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.61 +0.38 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.17 +0.37 35 0 0 0
TOTAL PUT 9,553 115,933 -763
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$ 7.62
28MAY26 4.90 C 0.00 0.00 0.00 2.72 -0.13 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.62 -0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.12 -0.13 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 -0.13 0 0 0 -5
28MAY26 6.25 C 0.00 0.00 0.00 1.37 -0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.87 -0.13 0 0 0 -25
28MAY26 7.00 C 0.60 0.60 0.60 0.62 -0.13 0 24 0 -522
28MAY26 7.25 C 0.43 0.43 0.35 0.37 -0.13 0 30 0 -457
28MAY26 7.50 C 0.00 0.00 0.00 0.12 -0.14 0 0 0 -1,434
28MAY26 7.75 C 0.03 0.03 0.01 0.00 -0.06 0 32 2,127 -17
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,511 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,037 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 -0.11 123 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 -0.11 118 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.41 -0.11 107 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 -0.11 96 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 -0.11 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.66 -0.11 76 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 -0.11 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 -0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 -0.15 0 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 -0.13 0 0 145 0
29JUN26 7.25 C 0.43 0.43 0.43 0.39 -0.14 23 4 163 +4
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.08 24 0 726 0
29JUN26 7.75 C 0.10 0.10 0.09 0.11 -0.06 23 9 1,171 -3
29JUN26 8.00 C 0.05 0.06 0.04 0.05 -0.03 23 160 919 -15
29JUN26 8.25 C 0.03 0.03 0.03 0.02 -0.02 23 100 544 +83
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,087 0
29JUN26 8.75 C 0.02 0.02 0.02 0.01 0.00 29 75 1,075 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.76 -0.11 90 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.66 -0.11 86 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 -0.11 78 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.16 -0.11 71 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 -0.11 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.66 -0.11 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.41 -0.11 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.12 -0.15 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.87 -0.15 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.63 -0.13 22 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.43 -0.10 22 2 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.29 -0.09 23 0 94 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 -0.06 22 0 940 0
30JUL26 8.00 C 0.13 0.13 0.13 0.11 -0.04 22 2 1,025 0
30JUL26 8.25 C 0.08 0.08 0.08 0.07 -0.03 23 17 228 +17
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 379 0
30JUL26 8.75 C 0.03 0.03 0.03 0.02 -0.01 23 50 89 -10
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.66 -0.11 72 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.41 -0.11 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.16 -0.11 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.91 -0.11 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.66 -0.11 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.41 -0.11 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.12 -0.15 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.88 -0.14 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.67 -0.10 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.48 -0.10 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.36 -0.08 23 0 0 0
28AUG26 7.75 C 0.28 0.28 0.28 0.26 -0.06 23 2 876 +2
28AUG26 8.00 C 0.20 0.20 0.20 0.18 -0.04 24 2 497 +2
28AUG26 8.25 C 0.13 0.13 0.13 0.12 -0.03 24 2 707 -2
28AUG26 8.50 C 0.11 0.11 0.11 0.08 -0.02 24 4 130 +4
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.02 24 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 47 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.50 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 2.76 -0.11 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 -0.11 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.41 -0.11 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.16 -0.11 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 -0.11 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.66 -0.11 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 -0.11 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 -0.14 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.11 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.07 26 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.10 25 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.07 25 10 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.05 26 10 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.05 25 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.04 25 0 501 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.02 26 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.02 25 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.76 -0.11 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.66 -0.11 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.41 -0.11 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.16 -0.11 35 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 -0.11 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.66 -0.11 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 -0.11 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 -0.10 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.06 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 -0.12 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 -0.08 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 -0.06 24 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 -0.06 24 0 29 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.04 24 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.04 23 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.03 24 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.02 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.02 24 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.76 -0.11 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.66 -0.11 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 -0.11 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 -0.11 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.13 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.66 -0.16 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 -0.16 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 -0.11 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 -0.11 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.97 -0.09 23 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.83 -0.09 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.70 -0.09 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 -0.07 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 -0.07 23 0 107 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 -0.06 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 -0.05 24 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 -0.04 24 0 22 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 41 0
30MAR27 9.25 C 0.18 0.18 0.18 0.19 -0.04 24 4 6 +4
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.03 24 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 10 0
TOTAL CALL 539 33,623 -2,374
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,072 0
28MAY26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,292 0
28MAY26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 5 1,166 -5
28MAY26 7.75 P 0.11 0.17 0.10 0.13 +0.07 0 325 0 -1,673
28MAY26 8.00 P 0.38 0.38 0.35 0.38 +0.13 0 104 0 -1,521
28MAY26 8.25 P 0.00 0.00 0.00 0.63 +0.12 0 0 0 -193
28MAY26 8.50 P 0.00 0.00 0.00 0.88 +0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.38 +0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.63 +0.12 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.13 +0.12 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.38 +0.12 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.88 +0.12 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 254 0
29JUN26 7.00 P 0.04 0.04 0.04 0.05 +0.02 24 7 1,116 +2
29JUN26 7.25 P 0.10 0.11 0.10 0.10 +0.03 22 22 1,313 +22
29JUN26 7.50 P 0.22 0.23 0.21 0.21 +0.06 22 27 595 +12
29JUN26 7.75 P 0.35 0.35 0.35 0.36 +0.08 22 1 844 -1
29JUN26 8.00 P 0.56 0.56 0.56 0.55 +0.09 20 4 356 +4
29JUN26 8.25 P 0.82 0.82 0.82 0.79 +0.11 23 10 154 +10
29JUN26 8.50 P 0.00 0.00 0.00 1.03 +0.13 24 0 175 0
29JUN26 8.75 P 0.00 0.00 0.00 1.25 +0.10 0 0 196 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 +0.08 0 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.74 +0.08 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.99 +0.08 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.24 +0.08 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.49 +0.08 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 +0.08 0 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.99 +0.08 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.49 +0.08 0 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.49 +0.09 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 59 0
30JUL26 6.75 P 0.04 0.04 0.04 0.04 0.00 22 9 204 -9
30JUL26 7.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 839 0
30JUL26 7.25 P 0.14 0.15 0.14 0.17 +0.04 22 67 891 +67
30JUL26 7.50 P 0.28 0.29 0.28 0.28 +0.06 22 10 404 0
30JUL26 7.75 P 0.46 0.46 0.46 0.44 +0.08 23 6 433 -6
30JUL26 8.00 P 0.00 0.00 0.00 0.60 +0.09 21 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.82 +0.09 23 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.04 +0.11 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 +0.02 23 0 24 0
28AUG26 7.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 322 0
28AUG26 7.25 P 0.24 0.24 0.24 0.23 +0.05 23 4 92 0
28AUG26 7.50 P 0.32 0.32 0.32 0.34 +0.05 23 4 336 0
28AUG26 7.75 P 0.00 0.00 0.00 0.49 +0.08 23 0 134 0
28AUG26 8.00 P 0.00 0.00 0.00 0.68 +0.11 25 0 314 0
28AUG26 8.25 P 0.00 0.00 0.00 0.86 +0.11 24 0 161 0
28AUG26 8.50 P 0.00 0.00 0.00 1.07 +0.11 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.29 +0.10 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.54 +0.11 25 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.78 +0.10 25 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.03 +0.12 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.03 26 0 347 0
29SEP26 7.00 P 0.24 0.24 0.24 0.24 +0.04 27 15 4,305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.06 27 0 2,535 0
29SEP26 7.50 P 0.50 0.50 0.50 0.46 +0.06 27 12 404 +10
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.08 27 10 198 +10
29SEP26 8.00 P 0.00 0.00 0.00 0.77 +0.08 27 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 +0.09 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.16 +0.11 28 0 56 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 +0.12 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.61 +0.12 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 +0.13 33 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 +0.13 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 +0.14 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.13 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.12 +0.14 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.63 +0.13 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 +0.14 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 +0.13 66 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 +0.12 69 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.66 +0.13 73 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.15 +0.12 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.65 +0.13 79 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.14 +0.12 81 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 25 0
30DEC26 6.25 P 0.11 0.11 0.11 0.11 +0.03 25 10 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.04 25 0 176 0
30DEC26 7.00 P 0.34 0.36 0.34 0.32 +0.05 25 11 520 -11
30DEC26 7.25 P 0.48 0.48 0.48 0.42 +0.05 25 5 62 -5
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.06 25 0 241 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 +0.08 25 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.08 25 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.10 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.10 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.10 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.11 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.12 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.13 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.12 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 +0.13 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 +0.14 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 +0.13 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.15 +0.14 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 +0.13 52 0 0 0
30DEC26 12.50 P 5.15 5.15 5.15 5.16 +0.12 55 25 25 +25
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 45 0
30MAR27 6.00 P 0.09 0.09 0.09 0.11 +0.02 24 7 80 +7
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.03 24 0 137 0
30MAR27 6.50 P 0.22 0.22 0.22 0.21 +0.02 24 8 400 -8
30MAR27 6.75 P 0.28 0.28 0.28 0.30 +0.03 24 2 93 +1
30MAR27 7.00 P 0.40 0.40 0.40 0.39 +0.03 24 10 120 +10
30MAR27 7.25 P 0.00 0.00 0.00 0.50 +0.04 24 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.05 25 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.06 25 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.07 25 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 +0.08 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 +0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 +0.09 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 +0.10 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 +0.11 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 +0.12 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.37 +0.12 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 +0.12 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 +0.13 34 0 0 0
TOTAL PUT 720 32,203 -3,252
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.20
28MAY26 8.25 C 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
28MAY26 10.50 C 2.54 2.54 2.54 2.70 -0.04 0 10 0 -170
28MAY26 11.00 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 -60
28MAY26 11.50 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 -108
28MAY26 12.00 C 1.03 1.03 1.00 1.20 -0.04 0 20 0 -636
28MAY26 12.50 C 0.52 0.52 0.52 0.70 -0.04 0 10 0 -655
28MAY26 13.00 C 0.10 0.18 0.03 0.20 -0.05 0 82 0 -684
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 889 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.45 -0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.22 -0.03 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.97 -0.03 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.72 -0.03 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.47 -0.03 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.47 -0.04 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.72 -0.04 0 0 70 0
29JUN26 11.00 C 2.03 2.03 2.03 2.23 -0.03 28 10 48 +10
29JUN26 11.50 C 0.00 0.00 0.00 1.73 -0.04 21 0 102 0
29JUN26 12.00 C 1.06 1.08 1.06 1.25 -0.03 21 20 363 +20
29JUN26 12.50 C 0.66 0.82 0.66 0.78 -0.03 18 40 926 +10
29JUN26 13.00 C 0.00 0.00 0.00 0.44 -0.01 20 0 500 0
29JUN26 13.50 C 0.15 0.19 0.15 0.21 0.00 20 137 518 +137
29JUN26 14.00 C 0.00 0.00 0.00 0.09 0.00 21 0 358 0
29JUN26 14.50 C 0.03 0.03 0.03 0.03 0.00 21 20 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.23 -0.04 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.74 -0.04 25 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.28 -0.03 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.83 -0.03 21 0 85 0
30JUL26 13.00 C 0.55 0.55 0.55 0.52 -0.01 23 2 21 0
30JUL26 13.50 C 0.28 0.28 0.28 0.29 -0.01 23 5 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 39 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 0.00 24 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 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.23 -0.04 25 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.75 -0.04 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.30 -0.03 24 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 15 0
28AUG26 13.50 C 0.31 0.31 0.31 0.39 -0.01 24 1 1 +1
28AUG26 14.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.97 -0.04 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.72 -0.04 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.05 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 -0.05 0 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 -0.03 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.79 -0.04 27 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.03 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 -0.02 27 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.77 -0.01 27 0 825 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 -0.01 27 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 0.00 27 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 0.00 27 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 0.00 27 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 27 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 0.00 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 28 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 4.97 -0.04 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.72 -0.04 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.23 -0.04 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 -0.04 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.27 -0.05 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.92 -0.02 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 -0.01 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 -0.01 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 0.00 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 0.00 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 0.00 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 0.00 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 0.00 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.97 -0.04 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.72 -0.04 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.47 -0.04 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.22 -0.04 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.23 -0.05 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.75 -0.06 22 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.36 -0.03 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 -0.09 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.79 -0.02 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.07 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.24 -0.02 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 -0.01 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 -0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 0.00 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 0.00 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 0.00 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.01 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 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
TOTAL CALL 357 11,963 -2,135
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 751 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 925 0
28MAY26 13.00 P 0.05 0.05 0.04 0.00 -0.01 0 63 498 -62
28MAY26 13.50 P 0.36 0.50 0.36 0.30 +0.02 0 45 0 -760
28MAY26 14.00 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 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 56 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 428 0
29JUN26 12.00 P 0.04 0.04 0.04 0.02 0.00 21 40 395 +40
29JUN26 12.50 P 0.10 0.11 0.10 0.08 +0.01 21 362 1,193 +84
29JUN26 13.00 P 0.28 0.28 0.28 0.23 +0.02 21 10 406 +10
29JUN26 13.50 P 0.59 0.60 0.50 0.50 +0.03 21 48 222 +9
29JUN26 14.00 P 0.00 0.00 0.00 0.86 +0.02 21 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.31 +0.04 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.85 +0.09 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.32 +0.05 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 +0.08 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.38 +0.08 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 +0.11 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.41 +0.11 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 +0.11 71 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 0.04 +0.01 25 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
30JUL26 12.00 P 0.18 0.21 0.18 0.18 +0.01 23 35 115 +35
30JUL26 12.50 P 0.34 0.43 0.34 0.36 +0.03 23 35 250 +5
30JUL26 13.00 P 0.68 0.68 0.68 0.61 +0.03 23 2 140 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.97 +0.05 25 0 130 0
30JUL26 14.00 P 0.00 0.00 0.00 1.37 +0.04 26 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 1.76 +0.04 23 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.28 +0.09 30 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.77 +0.09 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.25 +0.07 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.76 +0.09 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.26 +0.09 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.76 +0.09 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.24 +0.08 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 4 0
28AUG26 12.50 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.74 +0.03 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.44 +0.04 26 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.82 +0.04 24 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.32 +0.10 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.77 +0.06 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.25 +0.06 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.76 +0.08 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.26 +0.09 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.76 +0.09 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.24 +0.07 40 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 0.04 0.04 0.04 0.03 +0.01 29 5 13 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 622 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 770 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 +0.03 28 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 +0.03 28 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 +0.07 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 +0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.94 +0.04 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.04 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 +0.04 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 +0.04 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.84 +0.04 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.34 +0.04 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.85 +0.05 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 +0.05 47 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 27 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 0.06 +0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 +0.02 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 +0.02 27 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 +0.03 28 0 157 0
30DEC26 12.50 P 0.90 0.90 0.90 0.89 +0.04 28 29 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 +0.04 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 0.00 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.79 +0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 +0.10 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 +0.04 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 +0.04 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.44 +0.05 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.90 +0.04 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.38 +0.04 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 +0.04 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 +0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 0.00 27 0 21 0
30MAR27 9.75 P 0.22 0.22 0.22 0.17 +0.01 27 41 209 +41
30MAR27 10.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 +0.02 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 +0.02 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 +0.02 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 +0.03 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 +0.03 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.93 +0.03 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.29 +0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.68 +0.04 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.08 +0.03 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.52 +0.04 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.96 +0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.43 +0.04 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.91 +0.05 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.39 +0.04 34 0 0 0
TOTAL PUT 715 14,016 -594
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$ 69.15
28MAY26 44.00 C 0.00 0.00 0.00 25.15 +1.65 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 24.15 +1.65 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 23.15 +1.65 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 22.15 +1.64 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.15 +1.65 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.15 +1.65 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.15 +1.65 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.65 +1.64 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.15 +1.65 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.65 +1.65 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.15 +1.65 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 6.65 +1.65 0 0 0 0
28MAY26 65.00 C 3.09 3.90 3.09 4.15 +1.64 0 17 0 -16
28MAY26 67.50 C 0.94 1.10 0.76 1.65 +1.28 0 18 0 -51
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 707 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 792 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,456 0
28MAY26 80.00 C 0.05 0.05 0.05 0.00 -0.01 0 2 359 -2
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.23 +1.65 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.23 +1.65 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.23 +1.64 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.24 +1.70 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.24 +1.74 59 0 0 0
29JUN26 40.00 C 28.78 28.78 28.78 29.24 +1.74 0 13 13 +13
29JUN26 41.00 C 0.00 0.00 0.00 28.24 +1.74 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.25 +1.74 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.25 +1.74 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.25 +1.71 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.25 +1.74 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.25 +1.73 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.26 +1.74 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.26 +1.73 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.26 +1.73 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.26 +1.72 0 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 16.77 +1.72 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.28 +1.65 28 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.79 +1.64 25 0 0 0
29JUN26 60.00 C 8.96 8.96 8.96 9.32 +1.61 23 15 15 +15
29JUN26 62.50 C 0.00 0.00 0.00 6.92 +1.53 23 0 0 0
29JUN26 65.00 C 4.10 4.10 4.10 4.62 +1.24 20 30 13 -22
29JUN26 67.50 C 2.40 2.40 2.40 2.82 +0.97 22 1 51 +1
29JUN26 70.00 C 1.40 1.48 1.08 1.54 +0.64 22 165 831 -33
29JUN26 72.50 C 0.89 0.89 0.52 0.73 +0.34 22 217 887 +88
29JUN26 75.00 C 0.40 0.40 0.27 0.32 +0.18 23 231 385 -120
29JUN26 77.50 C 0.18 0.18 0.17 0.12 +0.07 23 4 371 +4
29JUN26 80.00 C 0.08 0.08 0.08 0.04 +0.02 23 24 280 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 101 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 108 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.35 +1.46 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.25 +1.34 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.36 +1.45 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.37 +1.45 31 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.37 +1.44 24 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.37 +1.42 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.89 +1.38 24 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.42 +1.33 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.99 +1.60 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.64 +1.52 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.44 +1.40 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 5.40 +1.16 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 3.76 +0.95 23 0 70 0
30JUL26 70.00 C 2.43 2.43 2.43 2.47 +0.70 23 40 121 +26
30JUL26 72.50 C 1.52 1.55 1.32 1.59 +0.50 24 28 170 -15
30JUL26 75.00 C 0.94 0.94 0.84 0.98 +0.37 24 91 456 +4
30JUL26 77.50 C 0.58 0.58 0.58 0.55 +0.23 24 90 233 +60
30JUL26 80.00 C 0.39 0.39 0.39 0.29 +0.13 24 23 398 +3
30JUL26 82.50 C 0.25 0.25 0.25 0.15 +0.07 24 4 160 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 309 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.46 +1.39 26 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.47 +1.38 26 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.48 +1.36 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.49 +1.35 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.03 +1.31 25 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.62 +1.21 25 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.99 +1.26 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.07 +1.47 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.03 +1.34 25 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 6.14 +1.14 25 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 4.58 +0.96 25 0 68 0
28AUG26 70.00 C 0.00 0.00 0.00 3.34 +0.81 25 0 155 0
28AUG26 72.50 C 0.00 0.00 0.00 2.41 +0.62 25 0 208 0
28AUG26 75.00 C 0.00 0.00 0.00 1.69 +0.52 26 0 9 0
28AUG26 77.50 C 1.06 1.18 1.06 1.12 +0.38 26 90 103 +76
28AUG26 80.00 C 0.82 0.82 0.82 0.72 +0.26 26 15 67 -6
28AUG26 82.50 C 0.54 0.54 0.54 0.45 +0.18 26 15 170 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.27 +0.11 25 0 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.16 +0.07 25 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 61 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 28.47 +1.47 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.48 +1.47 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.48 +1.45 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.49 +1.45 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.50 +1.44 25 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.51 +1.43 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.52 +1.41 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.47 +1.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.48 +1.36 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.57 +1.36 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.15 +1.37 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.62 +1.20 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.14 +1.18 17 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.30 +1.38 25 0 80 0
29SEP26 62.50 C 0.00 0.00 0.00 8.44 +1.26 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 6.72 +1.26 26 0 231 0
29SEP26 67.50 C 4.59 6.33 4.59 5.39 +1.36 27 16 325 -1
29SEP26 70.00 C 3.60 3.60 3.31 3.86 +0.85 25 18 440 +12
29SEP26 72.50 C 2.70 2.70 2.70 2.87 +0.66 26 15 199 0
29SEP26 75.00 C 2.06 2.21 2.06 2.18 +0.61 26 81 179 -8
29SEP26 77.50 C 1.42 1.60 1.42 1.58 +0.51 26 32 246 +30
29SEP26 80.00 C 1.15 1.23 1.15 1.10 +0.39 26 78 2,088 +48
29SEP26 82.50 C 0.88 1.00 0.88 0.76 +0.29 26 96 840 +38
29SEP26 85.00 C 0.00 0.00 0.00 0.51 +0.21 26 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 +0.16 26 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.22 +0.11 26 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 +0.07 26 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 +0.05 26 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 27.48 +1.47 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.48 +1.45 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.49 +1.45 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.51 +1.44 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.52 +1.43 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.54 +1.42 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.47 +1.31 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.48 +1.36 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.64 +1.43 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.15 +1.05 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.62 +0.73 16 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.55 +1.08 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.66 +1.05 22 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 9.21 +1.43 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 7.65 +1.17 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 6.09 +0.94 24 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 4.98 +0.85 24 0 71 0
30DEC26 72.50 C 0.00 0.00 0.00 4.01 +0.70 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 3.27 +0.69 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.59 +0.61 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.99 +0.48 25 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 1.54 +0.40 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.18 +0.34 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.89 +0.27 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 +0.20 25 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.48 +0.16 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.36 +0.12 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 25.50 +1.25 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.56 +1.24 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.60 +1.22 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.67 +1.21 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.75 +1.21 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.84 +1.05 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.95 +1.08 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.78 +1.13 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.63 +1.07 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 13.68 +1.08 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.78 +1.45 24 0 3 0
30MAR27 62.50 C 0.00 0.00 0.00 10.29 +1.34 25 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 8.80 +1.25 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.62 +1.33 26 0 73 0
30MAR27 70.00 C 0.00 0.00 0.00 6.15 +0.86 24 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.19 +0.80 25 0 53 0
30MAR27 75.00 C 0.00 0.00 0.00 4.36 +0.75 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.66 +0.74 25 0 73 0
30MAR27 80.00 C 2.99 2.99 2.99 3.05 +0.72 25 3 18 +3
30MAR27 82.50 C 0.00 0.00 0.00 2.47 +0.59 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.02 +0.53 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.63 +0.47 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.26 +0.36 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 1.02 +0.32 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.80 +0.26 25 0 0 0
TOTAL CALL 1,472 18,893 +162
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 747 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,391 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 753 0
28MAY26 67.50 P 0.05 0.05 0.05 0.00 -0.39 0 13 979 -9
28MAY26 70.00 P 1.35 1.85 1.22 0.85 -1.69 0 61 0 -766
28MAY26 72.50 P 4.20 4.20 4.20 3.35 -1.79 0 13 0 -160
28MAY26 75.00 P 7.20 7.20 7.20 5.85 -1.88 0 2 0 -15
28MAY26 77.50 P 0.00 0.00 0.00 8.35 -1.65 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 10.85 -1.65 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 13.35 -1.74 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.85 -1.74 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.35 -1.74 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.85 -1.74 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.35 -1.74 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.85 -1.74 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 467 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 420 0
29JUN26 60.00 P 0.13 0.13 0.12 0.03 -0.04 23 27 507 +6
29JUN26 62.50 P 0.32 0.32 0.28 0.14 -0.13 23 50 872 -24
29JUN26 65.00 P 0.62 0.73 0.54 0.45 -0.34 23 115 693 +28
29JUN26 67.50 P 1.00 1.60 1.00 1.15 -0.65 23 380 1,117 +120
29JUN26 70.00 P 2.30 2.78 2.12 2.35 -1.03 24 32 487 +20
29JUN26 72.50 P 0.00 0.00 0.00 4.09 -1.31 25 0 165 0
29JUN26 75.00 P 0.00 0.00 0.00 6.04 -1.69 23 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 8.38 -1.62 23 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.85 -1.65 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.71 -1.38 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.30 -1.29 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.80 -1.29 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.21 -1.38 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.59 -1.50 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.15 -1.44 68 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 164 0
30JUL26 57.50 P 0.21 0.21 0.21 0.08 -0.05 24 8 146 +7
30JUL26 60.00 P 0.35 0.35 0.35 0.22 -0.13 24 3 496 0
30JUL26 62.50 P 0.72 0.72 0.72 0.53 -0.26 24 4 174 +4
30JUL26 65.00 P 0.00 0.00 0.00 1.08 -0.45 24 0 147 0
30JUL26 67.50 P 2.42 2.42 1.97 1.97 -0.63 25 21 92 -15
30JUL26 70.00 P 3.48 3.48 3.48 3.20 -0.88 25 3 105 0
30JUL26 72.50 P 0.00 0.00 0.00 4.82 -1.14 25 0 131 0
30JUL26 75.00 P 0.00 0.00 0.00 6.53 -1.32 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.65 -1.46 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 11.27 -1.24 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.76 -1.33 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.33 -1.26 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.90 -1.19 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.38 -1.21 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.91 -1.18 53 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.35 -1.24 55 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 50.00 P 0.09 0.09 0.09 0.02 0.00 27 6 26 +6
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 96 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 0.26 -0.11 26 0 41 0
28AUG26 60.00 P 0.70 0.70 0.70 0.55 -0.19 26 4 116 +3
28AUG26 62.50 P 1.21 1.21 1.21 1.01 -0.30 26 6 323 +6
28AUG26 65.00 P 2.00 2.00 2.00 1.71 -0.44 26 10 432 +10
28AUG26 67.50 P 2.68 2.68 2.65 2.65 -0.61 26 20 67 +20
28AUG26 70.00 P 4.41 4.41 4.41 3.90 -0.81 26 8 170 +8
28AUG26 72.50 P 0.00 0.00 0.00 5.48 -0.81 26 0 217 0
28AUG26 75.00 P 0.00 0.00 0.00 7.09 -1.17 25 0 55 0
28AUG26 77.50 P 0.00 0.00 0.00 9.07 -1.31 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 11.27 -1.38 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.90 -1.19 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 16.36 -1.23 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.90 -1.19 39 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.48 -1.11 43 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.05 -1.04 47 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 26.61 -0.98 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 -0.07 26 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 -0.12 26 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 1.02 -0.22 26 1 303 -1
29SEP26 62.50 P 0.00 0.00 0.00 1.65 -0.31 26 0 115 0
29SEP26 65.00 P 2.73 2.73 2.50 2.50 -0.46 26 85 389 +42
29SEP26 67.50 P 0.00 0.00 0.00 3.61 -0.58 27 0 52 0
29SEP26 70.00 P 0.00 0.00 0.00 4.95 -0.77 27 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 6.32 -0.90 26 0 66 0
29SEP26 75.00 P 0.00 0.00 0.00 8.04 -1.05 26 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 10.24 -0.88 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.35 -1.14 29 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 14.58 -1.16 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.90 -1.04 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.30 -0.99 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.74 -1.39 36 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.23 -1.02 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.73 -0.95 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 -0.08 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.70 -0.12 25 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 1.12 -0.19 25 0 161 0
30DEC26 60.00 P 1.83 1.83 1.83 1.70 -0.21 25 2 378 -2
30DEC26 62.50 P 0.00 0.00 0.00 2.41 -0.32 25 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 3.36 -0.40 25 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 4.49 -0.54 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.80 -0.73 25 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 7.39 -0.67 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 9.13 -0.70 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.99 -0.84 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.98 -0.97 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.11 -0.92 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.34 -0.90 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.64 -0.89 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.00 -1.13 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.42 -0.83 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.87 -0.81 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 -0.04 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.76 -0.07 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 -0.11 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.63 -0.21 25 0 23 0
30MAR27 60.00 P 0.00 0.00 0.00 2.24 -0.22 25 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 3.02 -0.39 24 0 34 0
30MAR27 65.00 P 3.66 3.66 3.66 3.97 -0.40 24 1 29 +1
30MAR27 67.50 P 0.00 0.00 0.00 5.24 -0.38 25 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 6.73 -0.35 26 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 8.04 -0.78 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.62 -0.83 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.38 -0.89 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.44 -0.83 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.50 -0.84 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.62 -0.88 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.83 -1.03 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.04 -1.18 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.42 -1.17 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.87 -1.03 30 0 1 0
TOTAL PUT 875 23,050 -711
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$ 46.06
28MAY26 35.00 C 0.00 0.00 0.00 11.06 -0.50 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.06 -0.50 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.06 -0.50 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.06 -0.50 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.06 -0.50 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.06 -0.50 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.06 -0.50 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.06 -0.50 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.06 -0.50 0 0 0 0
28MAY26 44.00 C 2.01 2.01 1.93 2.06 -0.50 0 30 0 0
28MAY26 45.00 C 0.83 0.83 0.55 1.06 -0.51 0 50 0 -6
28MAY26 46.00 C 0.27 0.27 0.08 0.06 -0.62 0 43 0 -6
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 114 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.11 -0.50 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.11 -0.51 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.12 -0.50 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.12 -0.50 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.12 -0.50 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.12 -0.51 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.13 -0.50 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.13 -0.50 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.13 -0.50 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.13 -0.51 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.14 -0.50 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.14 -0.50 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.14 -0.50 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.14 -0.50 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.14 -0.51 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.15 -0.50 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.15 -0.50 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.16 -0.50 20 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 5.19 -0.49 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.24 -0.49 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.34 -0.47 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.53 -0.44 21 0 0 0
29JUN26 45.00 C 1.69 1.69 1.69 1.82 -0.33 21 15 15 +14
29JUN26 46.00 C 1.13 1.13 0.96 1.21 -0.32 20 60 60 +60
29JUN26 47.00 C 0.61 0.79 0.61 0.78 -0.26 20 75 75 +75
29JUN26 48.00 C 0.49 0.49 0.49 0.47 -0.20 20 30 30 +30
29JUN26 49.00 C 0.00 0.00 0.00 0.29 -0.12 21 0 89 0
29JUN26 50.00 C 0.19 0.19 0.19 0.15 -0.10 21 2 154 +2
29JUN26 52.50 C 0.09 0.09 0.09 0.03 -0.02 22 2 57 -2
29JUN26 55.00 C 0.07 0.07 0.07 0.01 0.00 24 15 80 +1
29JUN26 57.50 C 0.05 0.05 0.05 0.01 0.00 30 15 26 +15
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.22 -0.50 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.22 -0.47 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.23 -0.48 20 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.15 -0.86 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.28 -0.73 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.33 -0.69 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.42 -0.46 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.55 -0.44 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.74 -0.42 22 0 0 0
30JUL26 44.00 C 2.98 2.98 2.98 2.92 -0.47 20 30 30 +30
30JUL26 45.00 C 2.03 2.34 2.03 2.30 -0.37 21 26 15 +15
30JUL26 46.00 C 1.92 1.92 1.92 1.76 -0.31 21 15 24 +15
30JUL26 47.00 C 1.47 1.47 1.13 1.32 -0.25 21 93 93 +73
30JUL26 48.00 C 1.10 1.10 1.10 0.96 -0.26 21 3 112 0
30JUL26 49.00 C 0.00 0.00 0.00 0.71 -0.18 22 0 97 0
30JUL26 50.00 C 0.56 0.56 0.56 0.50 -0.13 22 15 102 0
30JUL26 52.50 C 0.23 0.23 0.23 0.18 -0.06 22 15 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.27 - 0 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 7.47 - 23 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 6.57 -0.46 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.72 -0.44 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.91 -0.42 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.17 -0.39 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.40 -0.45 22 0 0 0
28AUG26 45.00 C 2.63 2.63 2.63 2.79 -0.38 22 11 26 +11
28AUG26 46.00 C 2.32 2.33 2.32 2.27 -0.33 22 30 60 +30
28AUG26 47.00 C 0.00 0.00 0.00 1.83 -0.28 22 0 16 0
28AUG26 48.00 C 0.00 0.00 0.00 1.46 -0.24 23 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 1.17 -0.21 23 0 30 0
28AUG26 50.00 C 0.96 0.96 0.96 0.92 -0.15 23 30 45 +30
28AUG26 52.50 C 0.48 0.59 0.48 0.45 -0.09 23 195 195 +194
28AUG26 55.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 1 0
28AUG26 57.50 C 0.23 0.23 0.23 0.09 -0.02 23 15 30 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
28AUG26 67.50 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 0.01 0.00 30 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 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.14 -0.54 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.28 -0.50 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.17 -0.62 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.29 -0.50 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.21 -0.59 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.31 -0.45 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.32 -0.50 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.14 -0.69 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.22 -0.94 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.40 -0.79 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.23 -0.99 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.27 -0.99 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.47 -0.85 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.72 -0.47 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.89 -0.46 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.12 -0.44 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.40 -0.42 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.74 -0.39 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.15 -0.36 23 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.54 -0.33 22 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.11 -0.30 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.73 -0.28 23 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 1.39 -0.28 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.17 -0.20 23 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 -0.15 23 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 -0.10 23 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.05 23 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 16.29 -0.51 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.31 -0.50 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.32 -0.51 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.40 -0.64 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.21 -0.97 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.22 -1.02 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.40 -0.90 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.42 -0.96 17 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.59 -0.89 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.78 -0.83 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.10 -0.67 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.35 -0.43 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.65 -0.42 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.00 -0.38 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.39 -0.38 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.85 -0.34 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.31 -0.34 22 0 17 0
30DEC26 47.00 C 2.76 2.77 2.76 2.86 -0.31 22 2 24 +2
30DEC26 48.00 C 0.00 0.00 0.00 2.49 -0.30 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.08 -0.35 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 -0.23 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.21 -0.19 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 -0.12 23 0 40 0
30DEC26 57.50 C 0.60 0.60 0.59 0.48 -0.09 22 60 70 +60
30DEC26 60.00 C 0.49 0.49 0.43 0.29 -0.06 22 30 63 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 11 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.70 -0.54 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.82 -0.48 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.07 -0.38 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.24 -0.38 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.39 -0.44 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.64 -0.44 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.85 -0.72 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.26 -0.41 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.66 -0.38 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.06 -0.37 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.54 -0.34 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.02 -0.37 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.61 -0.29 22 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 3.14 -0.34 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.73 -0.31 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 -0.21 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.80 -0.19 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -0.15 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.12 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 -0.09 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 -0.06 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.04 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
TOTAL CALL 907 4,430 +668
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
28MAY26 42.00 P 0.01 0.01 0.01 0.00 -0.01 0 18 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 389 0
28MAY26 46.00 P 0.18 0.55 0.14 0.00 -0.14 0 244 356 -19
28MAY26 47.00 P 1.46 1.46 1.07 0.94 +0.31 0 50 0 -239
28MAY26 48.00 P 2.50 2.50 2.01 1.94 +0.44 0 12 0 -132
28MAY26 49.00 P 0.00 0.00 0.00 2.94 +0.50 0 0 0 -168
28MAY26 50.00 P 0.00 0.00 0.00 3.94 +0.50 0 0 0 -309
28MAY26 52.50 P 0.00 0.00 0.00 6.44 +0.50 0 0 0 -15
28MAY26 55.00 P 0.00 0.00 0.00 8.94 +0.50 0 0 0 -30
28MAY26 57.50 P 0.00 0.00 0.00 11.44 +0.35 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.94 +0.42 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.44 +0.43 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.94 +0.46 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.44 +0.45 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.94 +0.47 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.44 +0.47 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.94 +0.47 0 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 60 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 34 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 23 5 46 -5
29JUN26 41.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 96 0
29JUN26 42.00 P 0.16 0.16 0.16 0.09 +0.02 21 50 130 +35
29JUN26 43.00 P 0.23 0.35 0.23 0.19 +0.03 21 39 152 +29
29JUN26 44.00 P 0.40 0.50 0.40 0.38 +0.06 21 29 93 -15
29JUN26 45.00 P 0.70 0.74 0.70 0.68 +0.11 21 13 226 +13
29JUN26 46.00 P 1.10 1.10 1.10 1.12 +0.17 22 1 195 +1
29JUN26 47.00 P 1.99 1.99 1.99 1.65 +0.19 21 14 228 -14
29JUN26 48.00 P 0.00 0.00 0.00 2.34 +0.24 21 0 239 0
29JUN26 49.00 P 0.00 0.00 0.00 3.13 +0.36 21 0 157 0
29JUN26 50.00 P 0.00 0.00 0.00 4.02 +0.42 21 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 6.44 +0.50 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 9.11 +0.67 43 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 11.44 +0.35 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.94 +0.42 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.44 +0.43 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.12 +0.64 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.65 +0.66 80 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.15 +0.68 85 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.61 +0.64 88 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.15 +0.68 96 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 35 0
30JUL26 42.00 P 0.39 0.39 0.39 0.31 +0.06 22 20 70 +20
30JUL26 43.00 P 0.00 0.00 0.00 0.51 +0.09 22 0 90 0
30JUL26 44.00 P 0.00 0.00 0.00 0.79 +0.14 22 0 86 0
30JUL26 45.00 P 1.08 1.32 1.08 1.15 +0.17 22 90 155 +54
30JUL26 46.00 P 0.00 0.00 0.00 1.61 +0.21 22 0 88 0
30JUL26 47.00 P 2.39 2.39 2.12 2.17 +0.26 22 52 81 -15
30JUL26 48.00 P 0.00 0.00 0.00 2.75 +0.23 22 0 125 0
30JUL26 49.00 P 0.00 0.00 0.00 3.47 +0.35 22 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.26 +0.39 22 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.49 +0.46 22 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.11 +0.67 32 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 11.44 +0.35 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.11 +0.59 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.61 +0.60 48 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.12 +0.64 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.65 +0.66 59 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.15 +0.68 63 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.61 +0.64 66 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.15 +0.68 72 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 - 23 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.16 - 23 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.40 +0.06 23 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.60 +0.08 23 0 0 0
28AUG26 43.00 P 0.95 0.95 0.95 0.86 +0.12 23 30 30 +30
28AUG26 44.00 P 1.33 1.33 1.33 1.18 +0.14 23 6 9 +6
28AUG26 45.00 P 0.00 0.00 0.00 1.58 +0.18 23 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 2.06 +0.22 24 0 18 0
28AUG26 47.00 P 0.00 0.00 0.00 2.62 +0.26 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 3.15 +0.20 23 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 3.83 +0.33 23 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.57 +0.36 23 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.65 +0.43 23 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.24 +0.74 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.44 +0.35 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.11 +0.54 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.61 +0.54 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.12 +0.55 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.65 +0.66 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.15 +0.68 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.61 +0.54 56 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.15 +0.58 61 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 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 1 0
29SEP26 38.00 P 0.32 0.32 0.32 0.21 +0.02 23 1 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.32 +0.03 23 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 +0.04 23 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 +0.05 23 5 20 +5
29SEP26 42.00 P 0.00 0.00 0.00 0.91 +0.07 23 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.21 +0.08 23 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.60 +0.14 23 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.04 +0.19 23 0 80 0
29SEP26 46.00 P 2.58 2.58 2.58 2.54 +0.22 24 1 13 0
29SEP26 47.00 P 0.00 0.00 0.00 3.11 +0.25 24 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 3.63 +0.16 23 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.31 +0.28 23 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.03 +0.31 23 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 7.23 +0.58 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.50 +0.74 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.90 +0.81 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.13 +0.56 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.83 +0.76 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.12 +0.55 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.65 +0.57 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.15 +0.68 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.61 +0.54 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.15 +0.58 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 0.00 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.48 +0.04 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 +0.06 22 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.84 +0.06 22 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.09 +0.07 22 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.35 +0.07 22 0 54 0
30DEC26 43.00 P 1.70 1.70 1.70 1.71 +0.11 22 1 30 +1
30DEC26 44.00 P 0.00 0.00 0.00 2.10 +0.11 22 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.54 +0.18 22 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.06 +0.11 22 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.63 +0.25 22 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 4.26 +0.26 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.84 +0.19 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.54 +0.29 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.64 +0.56 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.79 +0.49 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.09 +0.81 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.43 +0.86 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.87 +0.80 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.32 +0.75 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.65 +0.57 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.15 +0.68 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.61 +0.54 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.15 +0.58 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.74 +0.09 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.90 +0.02 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.13 +0.07 22 0 14 0
30MAR27 41.00 P 1.40 1.40 1.40 1.40 +0.09 22 1 15 0
30MAR27 42.00 P 0.00 0.00 0.00 1.71 +0.10 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.07 +0.12 21 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.46 +0.12 21 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.91 +0.16 21 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.42 +0.22 21 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.00 +0.27 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 4.61 +0.27 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.27 +0.34 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.91 +0.28 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.97 +0.57 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.04 +0.52 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.26 +0.83 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.43 +0.69 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.87 +0.80 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.32 +0.75 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.65 +0.57 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.15 +0.68 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.61 +0.54 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.15 +0.58 36 0 0 0
TOTAL PUT 682 6,835 -767
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$ 28.56
28MAY26 16.00 C 0.00 0.00 0.00 12.56 -0.29 0 0 0 -50
28MAY26 16.50 C 0.00 0.00 0.00 12.06 -0.29 0 0 0 -381
28MAY26 17.00 C 0.00 0.00 0.00 11.56 -0.29 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.06 -0.29 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.56 -0.29 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.06 -0.30 0 0 0 -15
28MAY26 19.00 C 0.00 0.00 0.00 9.56 -0.30 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.06 -0.30 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.56 -0.30 0 0 0 -53
28MAY26 21.00 C 0.00 0.00 0.00 7.56 -0.30 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.56 -0.30 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.56 -0.30 0 0 0 -43
28MAY26 24.00 C 0.00 0.00 0.00 4.56 -0.30 0 0 0 -151
28MAY26 25.00 C 0.00 0.00 0.00 3.56 -0.30 0 0 0 -645
28MAY26 26.00 C 2.51 2.54 2.51 2.56 -0.30 0 20 0 -568
28MAY26 27.00 C 1.10 1.36 0.88 1.56 -0.32 0 111 0 -1,637
28MAY26 28.00 C 0.44 0.59 0.05 0.56 -0.34 0 394 0 -3,136
28MAY26 29.00 C 0.04 0.04 0.01 0.00 -0.13 0 189 2,373 -186
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 3,111 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.04 0 4 2,415 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 2,844 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3,387 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,052 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 969 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 18.58 -0.28 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.08 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.56 -0.33 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.09 -0.28 108 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.56 -0.33 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.09 -0.32 91 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.60 -0.27 104 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.09 -0.31 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.59 -0.31 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.09 -0.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.59 -0.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.10 -0.28 76 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.56 -0.36 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.11 -0.30 76 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.60 -0.26 58 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.10 -0.25 46 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.60 -0.31 0 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.10 -0.28 0 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.63 -0.28 65 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.06 -0.33 0 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.61 -0.30 46 0 475 0
29JUN26 21.00 C 0.00 0.00 0.00 7.62 -0.31 45 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.62 -0.29 38 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 5.64 -0.29 37 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 4.70 -0.27 39 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.79 -0.38 38 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 2.99 -0.16 39 0 1,301 0
29JUN26 27.00 C 0.00 0.00 0.00 2.11 -0.23 34 0 4,988 0
29JUN26 28.00 C 1.36 1.49 1.08 1.45 -0.17 33 227 3,952 +132
29JUN26 29.00 C 0.84 1.00 0.69 0.94 -0.13 32 773 4,416 +335
29JUN26 30.00 C 0.48 0.63 0.41 0.60 -0.11 33 277 7,699 +10
29JUN26 31.00 C 0.32 0.41 0.25 0.39 -0.06 34 428 2,959 +155
29JUN26 32.00 C 0.17 0.25 0.16 0.24 -0.04 35 78 1,147 +42
29JUN26 33.00 C 0.11 0.16 0.11 0.15 -0.03 36 29 1,586 -18
29JUN26 34.00 C 0.08 0.08 0.07 0.09 -0.02 37 76 1,520 -46
29JUN26 35.00 C 0.06 0.06 0.06 0.06 -0.02 38 111 2,922 +21
29JUN26 36.00 C 0.04 0.04 0.04 0.04 -0.01 40 26 1,442 +26
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 905 0
29JUN26 38.00 C 0.02 0.02 0.02 0.01 -0.01 39 4 247 -4
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.64 -0.28 83 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.11 -0.30 68 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.60 -0.26 49 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.10 -0.30 0 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.60 -0.42 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.10 -0.28 0 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.63 -0.28 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.07 -0.34 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.61 -0.31 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.62 -0.31 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.66 -0.25 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.66 -0.27 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.73 -0.35 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.86 -0.31 37 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.06 -0.24 36 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 2.33 -0.24 35 0 1,932 0
30JUL26 28.00 C 1.62 1.63 1.44 1.76 -0.14 35 47 753 +15
30JUL26 29.00 C 1.20 1.23 1.01 1.29 -0.15 35 196 1,164 +152
30JUL26 30.00 C 0.82 0.91 0.82 0.95 -0.12 36 30 760 +30
30JUL26 31.00 C 0.52 0.52 0.52 0.67 -0.11 36 3 526 -3
30JUL26 32.00 C 0.45 0.45 0.45 0.46 -0.11 35 15 380 0
30JUL26 33.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 723 0
30JUL26 34.00 C 0.25 0.26 0.24 0.21 -0.09 35 210 472 -34
30JUL26 35.00 C 0.18 0.18 0.18 0.14 -0.08 36 1 384 +1
30JUL26 36.00 C 0.16 0.17 0.13 0.09 -0.07 35 8 421 -4
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 358 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 34 0
30JUL26 39.00 C 0.06 0.06 0.06 0.03 -0.04 37 6 37 +6
30JUL26 40.00 C 0.06 0.06 0.06 0.02 -0.03 37 4 1,060 +4
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 137 0
28AUG26 17.50 C 0.00 0.00 0.00 11.10 -0.34 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.61 -0.41 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.10 -0.37 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.63 -0.31 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.08 -0.41 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.61 -0.36 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.62 -0.32 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.69 -0.27 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.71 -0.39 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.82 -0.30 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.01 -0.26 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.28 -0.24 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.66 -0.19 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.13 -0.17 37 0 158 0
28AUG26 29.00 C 1.56 1.56 1.54 1.69 -0.10 37 30 671 0
28AUG26 30.00 C 1.24 1.24 1.24 1.35 -0.10 37 15 208 0
28AUG26 31.00 C 0.95 0.95 0.95 1.07 -0.09 38 1 203 0
28AUG26 32.00 C 0.00 0.00 0.00 0.84 -0.08 38 0 364 0
28AUG26 33.00 C 0.62 0.62 0.57 0.65 -0.07 38 25 231 0
28AUG26 34.00 C 0.50 0.50 0.50 0.50 -0.07 38 10 376 0
28AUG26 35.00 C 0.41 0.41 0.41 0.39 -0.06 38 15 65 +15
28AUG26 36.00 C 0.31 0.37 0.31 0.30 -0.06 39 110 1,070 +100
28AUG26 37.00 C 0.00 0.00 0.00 0.23 -0.05 39 0 286 0
28AUG26 38.00 C 0.24 0.24 0.24 0.18 -0.05 39 20 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 23 0
28AUG26 40.00 C 0.15 0.15 0.15 0.10 -0.05 39 20 79 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 48 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 14.09 -0.25 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.59 -0.30 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.10 -0.39 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.64 -0.28 66 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.11 -0.31 56 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.60 -0.36 44 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.10 -0.34 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.61 -0.41 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.10 -0.37 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.63 -0.35 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.08 -0.41 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.61 -0.36 35 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.62 -0.32 33 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 6.69 -0.30 37 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.81 -0.42 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.99 -0.28 37 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.12 -0.36 35 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.59 -0.20 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 2.98 -0.24 37 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 2.52 -0.13 38 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 2.09 -0.11 38 0 1,091 0
29SEP26 30.00 C 1.60 1.60 1.60 1.73 -0.12 38 1 3,722 0
29SEP26 31.00 C 1.33 1.33 1.33 1.41 -0.12 38 1 833 0
29SEP26 32.00 C 1.08 1.08 1.08 1.15 -0.11 38 1 1,616 0
29SEP26 33.00 C 0.91 0.91 0.91 0.92 -0.13 38 40 2,372 +40
29SEP26 34.00 C 0.76 0.76 0.76 0.74 -0.12 38 50 2,512 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 -0.13 37 0 2,164 0
29SEP26 36.00 C 0.52 0.52 0.52 0.45 -0.14 37 12 3,841 +2
29SEP26 37.00 C 0.00 0.00 0.00 0.36 -0.12 37 0 711 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 -0.13 37 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 -0.12 37 0 238 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.12 37 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.11 37 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.09 37 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.09 37 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.08 37 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 12.64 -0.28 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.11 -0.36 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.62 -0.36 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.10 -0.38 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.62 -0.40 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.12 -0.36 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.65 -0.33 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.15 -0.34 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.65 -0.38 34 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.74 -0.27 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.96 -0.28 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.15 -0.28 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.52 -0.19 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.88 -0.19 37 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.31 -0.11 37 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.68 -0.17 35 0 1,486 0
30DEC26 28.00 C 3.16 3.16 3.05 3.25 -0.18 36 10 604 +8
30DEC26 29.00 C 0.00 0.00 0.00 2.88 -0.13 37 0 228 0
30DEC26 30.00 C 2.35 2.35 2.35 2.51 -0.15 37 1 347 +1
30DEC26 31.00 C 0.00 0.00 0.00 2.19 -0.14 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 1.91 -0.13 37 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 1.70 -0.09 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.50 -0.07 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.29 -0.11 38 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.15 -0.09 39 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 1.01 -0.07 39 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 -0.09 39 0 108 0
30DEC26 39.00 C 0.76 0.76 0.76 0.72 -0.12 39 1 30 -1
30DEC26 40.00 C 0.00 0.00 0.00 0.66 -0.10 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 -0.08 40 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 -0.09 40 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.10 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 -0.07 41 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 102 0
30MAR27 16.00 C 0.00 0.00 0.00 12.64 -0.28 44 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.11 -0.36 38 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.62 -0.36 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.15 -0.33 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.67 -0.35 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.22 -0.27 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.79 -0.25 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.26 -0.40 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.83 -0.39 35 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.13 -0.29 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.35 -0.31 36 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.72 -0.21 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.02 -0.22 36 0 101 0
30MAR27 25.00 C 4.95 4.95 4.95 5.47 -0.24 36 2 26 -2
30MAR27 26.00 C 0.00 0.00 0.00 4.93 -0.12 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.35 -0.21 36 0 98 0
30MAR27 28.00 C 0.00 0.00 0.00 3.93 -0.15 36 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.53 -0.16 36 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 -0.16 37 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 2.84 -0.16 37 0 83 0
30MAR27 32.00 C 0.00 0.00 0.00 2.55 -0.13 37 0 8 0
30MAR27 33.00 C 0.00 0.00 0.00 2.30 -0.12 37 0 109 0
30MAR27 34.00 C 1.84 2.03 1.84 2.06 -0.12 38 3 185 +2
30MAR27 35.00 C 1.77 1.83 1.77 1.85 -0.12 38 16 348 +14
30MAR27 36.00 C 0.00 0.00 0.00 1.68 -0.11 38 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.53 -0.07 39 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.37 -0.09 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.25 -0.06 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.11 -0.04 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.02 -0.02 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.93 -0.02 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.84 -0.01 40 0 16 0
30MAR27 44.00 C 0.67 0.75 0.65 0.76 -0.03 40 12 137 +7
TOTAL CALL 3,663 124,951 -5,859
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,735 0
28MAY26 23.00 P 0.01 0.01 0.01 0.00 -0.01 0 70 2,429 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,099 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,232 0
28MAY26 26.00 P 0.02 0.02 0.02 0.00 -0.02 0 25 2,048 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 3,430 0
28MAY26 28.00 P 0.05 0.19 0.01 0.00 -0.08 0 195 3,160 -151
28MAY26 29.00 P 0.58 1.20 0.40 0.44 +0.14 0 720 0 -2,558
28MAY26 30.00 P 1.70 2.16 1.40 1.44 +0.19 0 526 0 -2,170
28MAY26 31.00 P 3.10 3.10 2.45 2.44 +0.17 0 6 0 -821
28MAY26 32.00 P 3.87 3.87 3.45 3.44 +0.23 0 88 0 -636
28MAY26 33.00 P 0.00 0.00 0.00 4.44 +0.23 0 0 0 -16
28MAY26 34.00 P 0.00 0.00 0.00 5.44 +0.22 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.44 +0.22 0 0 0 -66
28MAY26 36.00 P 0.00 0.00 0.00 7.44 +0.21 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.44 +0.20 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.44 +0.18 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.44 +0.17 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.44 +0.16 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.44 +0.14 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.44 +0.13 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.44 +0.11 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.44 +0.09 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.44 +0.07 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.44 +0.05 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.44 +0.03 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.44 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 60 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 50 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,296 0
29JUN26 22.00 P 0.03 0.03 0.03 0.02 0.00 42 45 1,688 0
29JUN26 23.00 P 0.07 0.07 0.07 0.05 +0.01 41 5 1,681 +5
29JUN26 24.00 P 0.10 0.13 0.09 0.09 +0.01 39 163 2,120 +33
29JUN26 25.00 P 0.17 0.23 0.16 0.17 +0.03 38 392 5,476 +372
29JUN26 26.00 P 0.28 0.41 0.28 0.30 +0.04 36 163 4,653 +28
29JUN26 27.00 P 0.55 0.69 0.50 0.53 +0.08 35 289 3,590 +46
29JUN26 28.00 P 1.00 1.04 0.83 0.88 +0.14 34 195 2,347 -39
29JUN26 29.00 P 1.40 1.65 1.34 1.36 +0.17 34 216 2,528 +31
29JUN26 30.00 P 2.01 2.50 1.98 2.01 +0.15 34 35 4,069 0
29JUN26 31.00 P 3.00 3.20 3.00 2.82 +0.30 36 20 2,216 +10
29JUN26 32.00 P 0.00 0.00 0.00 3.74 +0.33 40 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.54 +0.25 36 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.60 +0.37 46 0 578 0
29JUN26 35.00 P 6.51 6.51 6.49 6.47 +0.18 40 180 836 +74
29JUN26 36.00 P 0.00 0.00 0.00 7.44 +0.21 0 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.44 +0.13 0 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.45 +0.19 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.44 +0.03 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.44 +0.03 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.45 +0.15 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.50 +0.13 72 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.44 +0.11 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.44 -0.02 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.44 +0.03 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.51 +0.12 87 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.47 +0.06 83 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.52 +0.08 95 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 51 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 43 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 38 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 118 0
30JUL26 21.00 P 0.08 0.08 0.08 0.06 0.00 39 5 1,432 +5
30JUL26 22.00 P 0.16 0.16 0.13 0.11 0.00 38 75 1,023 +75
30JUL26 23.00 P 0.22 0.22 0.20 0.20 +0.02 37 60 1,141 0
30JUL26 24.00 P 0.36 0.42 0.34 0.33 +0.03 36 27 2,051 +27
30JUL26 25.00 P 0.53 0.65 0.53 0.53 +0.04 36 24 1,689 +17
30JUL26 26.00 P 0.98 0.98 0.86 0.80 +0.06 35 24 2,333 +16
30JUL26 27.00 P 1.18 1.20 1.16 1.16 +0.09 35 3 1,458 +3
30JUL26 28.00 P 1.76 2.00 1.66 1.64 +0.12 35 62 900 0
30JUL26 29.00 P 2.52 2.52 2.20 2.23 +0.22 35 60 577 +60
30JUL26 30.00 P 3.09 3.09 2.89 2.82 +0.17 33 215 1,282 +215
30JUL26 31.00 P 4.08 4.08 4.08 3.65 +0.07 35 1 639 +1
30JUL26 32.00 P 0.00 0.00 0.00 4.47 +0.19 35 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.33 +0.25 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.28 +0.32 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.25 +0.29 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.11 +0.27 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.19 +0.40 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.28 +0.40 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.11 +0.27 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.12 +0.31 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.08 +0.14 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.02 +0.31 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.23 +0.50 65 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.22 0.00 37 0 175 0
28AUG26 23.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 410 0
28AUG26 24.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 464 0
28AUG26 25.00 P 0.81 0.81 0.81 0.79 +0.04 36 24 852 +24
28AUG26 26.00 P 1.19 1.32 1.19 1.11 +0.07 36 97 279 +96
28AUG26 27.00 P 1.55 1.66 1.54 1.52 +0.10 36 419 782 +403
28AUG26 28.00 P 2.13 2.34 1.99 2.03 +0.14 36 98 643 +53
28AUG26 29.00 P 2.73 2.89 2.56 2.60 +0.19 36 93 482 +93
28AUG26 30.00 P 0.00 0.00 0.00 3.25 +0.22 36 0 357 0
28AUG26 31.00 P 0.00 0.00 0.00 3.99 +0.25 37 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 4.78 +0.23 37 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.63 +0.26 38 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.52 +0.31 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.41 +0.32 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.33 +0.35 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.22 +0.29 39 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.28 +0.40 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.15 +0.31 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.12 +0.31 41 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.10 +0.16 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.02 +0.16 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.23 +0.36 55 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 0.01 -0.01 37 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 120 0
29SEP26 18.00 P 0.10 0.10 0.10 0.04 -0.01 38 4 346 +4
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 212 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 732 0
29SEP26 20.00 P 0.20 0.20 0.20 0.14 -0.02 37 5 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 0.00 38 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 2,316 0
29SEP26 23.00 P 0.53 0.56 0.53 0.54 +0.02 37 103 1,917 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 +0.03 37 0 6,820 0
29SEP26 25.00 P 1.08 1.21 1.06 1.07 +0.06 37 67 5,281 +27
29SEP26 26.00 P 1.40 1.40 1.40 1.43 +0.10 37 15 2,716 0
29SEP26 27.00 P 0.00 0.00 0.00 1.85 +0.13 36 0 7,296 0
29SEP26 28.00 P 2.32 2.32 2.32 2.34 +0.11 36 3 2,300 +3
29SEP26 29.00 P 0.00 0.00 0.00 2.96 +0.22 37 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.53 +0.18 36 0 2,127 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 +0.19 36 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.03 +0.24 37 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.98 +0.36 40 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.71 +0.26 39 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.59 +0.31 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.62 +0.52 43 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.29 +0.26 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.28 +0.40 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.26 +0.42 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.19 +0.21 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.12 +0.18 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.13 +0.27 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.23 +0.36 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.11 +0.37 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.06 +0.19 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.05 +0.07 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.06 +0.22 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.00 +0.36 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 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 0.12 +0.01 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 0.00 36 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 78 0
30DEC26 19.50 P 0.39 0.39 0.39 0.30 +0.01 37 10 41 +9
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.02 37 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 +0.03 37 0 494 0
30DEC26 22.00 P 0.80 0.80 0.80 0.75 +0.04 37 3 490 +3
30DEC26 23.00 P 1.13 1.13 1.04 1.02 +0.06 37 140 628 +140
30DEC26 24.00 P 1.37 1.37 1.28 1.33 +0.08 37 182 683 +182
30DEC26 25.00 P 1.71 1.84 1.69 1.68 +0.08 37 240 2,468 +240
30DEC26 26.00 P 0.00 0.00 0.00 2.11 +0.13 37 0 1,947 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 +0.11 37 0 993 0
30DEC26 28.00 P 0.00 0.00 0.00 3.11 +0.15 37 0 538 0
30DEC26 29.00 P 3.86 3.86 3.86 3.66 +0.16 37 15 379 +15
30DEC26 30.00 P 0.00 0.00 0.00 4.29 +0.18 37 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 5.05 +0.23 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 +0.25 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.47 +0.21 38 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.26 +0.23 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 +0.23 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.92 +0.25 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.84 +0.41 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.71 +0.35 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.57 +0.28 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.46 +0.31 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.39 +0.33 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.31 +0.39 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.27 +0.39 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.23 +0.36 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.19 +0.32 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.16 +0.18 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.19 +0.35 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.12 +0.37 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 +0.05 38 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.06 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 +0.07 38 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.08 38 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 +0.09 38 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.09 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.11 37 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 +0.10 37 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 +0.09 37 0 330 0
30MAR27 21.00 P 0.00 0.00 0.00 0.86 +0.11 37 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 1.09 +0.09 37 0 320 0
30MAR27 23.00 P 1.49 1.50 1.49 1.38 +0.09 37 40 405 +40
30MAR27 24.00 P 1.78 1.86 1.67 1.69 +0.06 36 130 829 +91
30MAR27 25.00 P 2.30 2.30 2.05 2.08 +0.08 36 130 677 +60
30MAR27 26.00 P 0.00 0.00 0.00 2.54 +0.13 37 0 737 0
30MAR27 27.00 P 0.00 0.00 0.00 3.04 +0.16 37 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.53 +0.08 36 0 129 0
30MAR27 29.00 P 0.00 0.00 0.00 4.11 +0.08 36 0 323 0
30MAR27 30.00 P 0.00 0.00 0.00 4.73 +0.09 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.48 +0.21 38 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.19 +0.22 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.88 +0.25 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.66 +0.25 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.49 +0.30 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.26 +0.25 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.09 +0.13 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.94 +0.27 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.82 +0.29 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.75 +0.35 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.65 +0.36 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.56 +0.40 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.47 +0.40 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.40 +0.41 41 0 1 0
TOTAL PUT 5,707 151,462 -3,956
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$ 76.00
28MAY26 50.00 C 0.00 0.00 0.00 26.00 -0.70 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.50 -0.70 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.00 -0.70 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.50 -0.70 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.00 -0.70 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.50 -0.70 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.00 -0.70 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.50 -0.70 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.00 -0.70 0 0 0 -84
28MAY26 72.50 C 0.00 0.00 0.00 3.50 -0.71 0 0 0 -225
28MAY26 75.00 C 0.75 0.85 0.75 1.00 -0.84 0 16 0 -401
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.34 0 0 569 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 447 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.02 -0.81 80 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.02 -0.81 76 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.02 -0.82 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.02 -0.82 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.52 -0.81 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.02 -0.82 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.52 -0.81 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.02 -0.82 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.52 -0.82 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.02 -0.71 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.52 -0.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.02 -0.71 0 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.53 -0.70 12 0 192 0
29JUN26 75.00 C 1.12 1.13 1.10 1.36 -0.50 11 25 276 +5
29JUN26 77.50 C 0.31 0.34 0.31 0.34 -0.22 11 98 226 +16
29JUN26 80.00 C 0.07 0.07 0.06 0.06 -0.04 11 37 252 -18
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.02 -0.82 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.52 -0.81 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.02 -0.82 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.52 -0.81 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.02 -0.82 31 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.52 -0.82 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.02 -0.71 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.52 -0.71 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.02 -0.71 0 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.65 -0.58 12 0 55 0
30JUL26 75.00 C 0.00 0.00 0.00 1.86 -0.43 11 0 113 0
30JUL26 77.50 C 0.75 0.75 0.75 0.74 -0.26 11 4 217 0
30JUL26 80.00 C 0.00 0.00 0.00 0.23 -0.14 11 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.06 -0.04 11 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.02 11 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.52 -0.81 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.02 -0.82 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.52 -0.81 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.02 -0.82 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.52 -0.82 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.02 -0.71 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.52 -0.71 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.05 -0.69 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.00 -0.52 12 0 3 0
28AUG26 75.00 C 0.00 0.00 0.00 2.29 -0.40 12 0 11 0
28AUG26 77.50 C 0.00 0.00 0.00 1.15 -0.26 12 0 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.48 -0.18 11 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.17 -0.09 11 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.04 11 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.02 -0.81 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.02 -0.81 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.02 -0.82 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.02 -0.82 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.52 -0.81 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.02 -0.82 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.52 -0.81 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.02 -0.82 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.52 -0.82 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.02 -0.71 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.56 -0.69 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.28 -0.66 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.27 -0.57 12 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.57 -0.53 11 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.43 -0.33 11 0 2 0
29SEP26 80.00 C 0.59 0.59 0.59 0.72 -0.21 11 1 32 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.32 -0.12 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.05 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.10 -0.73 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.12 -0.72 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.13 -0.71 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.67 -0.66 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.21 -0.63 9 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.75 -0.58 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.29 -0.55 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.85 -0.49 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.44 -0.69 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.13 -0.66 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.97 -0.61 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.06 -0.54 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.38 -0.54 11 0 122 0
30DEC26 77.50 C 0.00 0.00 0.00 2.19 -0.32 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.33 -0.23 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.75 -0.16 11 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.40 -0.10 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.07 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.45 -0.39 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.00 -0.34 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.56 -0.28 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.12 -0.22 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.69 -0.18 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.30 -0.23 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.97 -0.67 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.75 -0.64 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.71 -0.58 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.89 -0.52 11 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 4.21 -0.57 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.99 -0.34 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.04 -0.27 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.33 -0.21 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.85 -0.13 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 -0.10 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.30 -0.06 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.05 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
TOTAL CALL 181 4,297 -708
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 483 0
28MAY26 77.50 P 1.65 1.65 1.50 1.50 +0.35 0 30 0 -431
28MAY26 80.00 P 0.00 0.00 0.00 4.00 +0.68 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.50 +0.70 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.00 +0.70 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.50 +0.70 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.00 +0.70 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.50 +0.67 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.00 +0.67 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.50 +0.67 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.00 +0.67 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 51 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 40 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 232 0
29JUN26 72.50 P 0.21 0.21 0.21 0.15 +0.07 11 8 588 0
29JUN26 75.00 P 0.80 1.00 0.80 0.82 +0.27 11 63 580 +14
29JUN26 77.50 P 2.20 2.42 2.20 2.36 +0.48 11 2 105 -2
29JUN26 80.00 P 0.00 0.00 0.00 4.61 +0.68 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.10 +0.71 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.60 +0.71 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.10 +0.71 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.71 +0.93 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.21 +0.93 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.71 +0.93 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.16 +0.88 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.66 +0.88 49 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 11 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.02 11 0 153 0
30JUL26 72.50 P 0.36 0.40 0.36 0.36 +0.09 11 17 268 +17
30JUL26 75.00 P 1.25 1.25 1.25 1.15 +0.23 11 1 118 +1
30JUL26 77.50 P 0.00 0.00 0.00 2.59 +0.43 11 0 47 0
30JUL26 80.00 P 0.00 0.00 0.00 4.71 +0.58 12 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 7.10 +0.70 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.60 +0.71 14 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.10 +0.71 17 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.85 +1.07 31 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.35 +1.07 34 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.85 +1.07 38 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.35 +1.07 41 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.81 +1.03 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 +0.01 11 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.18 +0.04 11 0 63 0
28AUG26 72.50 P 0.61 0.72 0.61 0.59 +0.12 11 31 108 +30
28AUG26 75.00 P 0.00 0.00 0.00 1.46 +0.27 12 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 2.78 +0.36 11 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 4.80 +0.54 12 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.11 +0.68 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.60 +0.71 13 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.10 +0.71 16 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.85 +1.07 27 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.35 +1.07 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.85 +1.07 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.35 +1.07 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.81 +1.03 37 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 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 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 15 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 0.03 +0.01 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.02 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.31 +0.06 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.80 +0.14 12 0 18 0
29SEP26 75.00 P 0.00 0.00 0.00 1.72 +0.27 12 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.04 +0.31 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.89 +0.53 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.14 +0.65 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.60 +0.70 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.10 +0.71 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.85 +1.05 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.35 +1.07 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.85 +1.07 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.35 +1.07 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.81 +1.03 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 +0.02 11 0 53 0
30DEC26 67.50 P 0.37 0.37 0.37 0.24 +0.05 11 6 78 +6
30DEC26 70.00 P 0.82 0.82 0.82 0.57 +0.10 11 5 38 +5
30DEC26 72.50 P 1.45 1.45 1.45 1.17 +0.18 11 1 130 +1
30DEC26 75.00 P 2.52 2.52 2.52 2.12 +0.29 11 10 56 0
30DEC26 77.50 P 0.00 0.00 0.00 3.39 +0.31 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.11 +0.51 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.21 +0.61 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.60 +0.69 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.10 +0.71 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.85 +1.04 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.35 +1.07 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.85 +1.07 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.35 +1.07 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.81 +1.03 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.09 +0.02 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 +0.04 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.45 +0.07 12 0 29 0
30MAR27 70.00 P 1.18 1.18 1.18 0.89 +0.13 12 2 43 +2
30MAR27 72.50 P 0.00 0.00 0.00 1.58 +0.21 12 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.57 +0.29 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.79 +0.28 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.42 +0.48 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.38 +0.57 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.64 +0.66 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.10 +0.70 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.03 +0.81 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.60 +1.02 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.02 +1.04 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.35 +0.97 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.81 +1.01 25 0 0 0
TOTAL PUT 176 6,054 -357
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$ 45.92
28MAY26 37.00 C 0.00 0.00 0.00 8.92 +0.10 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.92 +0.10 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.92 +0.10 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.92 +0.10 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.92 +0.10 0 0 0 -10
28MAY26 44.00 C 1.76 1.97 1.76 1.92 +0.10 0 55 0 -105
28MAY26 45.00 C 1.06 1.06 0.96 0.92 +0.09 0 45 0 -373
28MAY26 46.00 C 0.10 0.20 0.03 0.00 -0.10 0 183 370 +30
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,748 0
28MAY26 48.00 C 0.03 0.03 0.03 0.00 -0.01 0 10 1,659 -10
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,833 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,110 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.00 +0.11 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.01 +0.10 24 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.01 +0.10 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.02 +0.10 20 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 5.04 +0.10 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.08 +0.10 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.18 +0.10 19 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 2.35 +0.14 19 0 32 0
29JUN26 45.00 C 1.55 1.55 1.55 1.63 +0.02 19 10 376 0
29JUN26 46.00 C 0.98 1.25 0.98 1.06 +0.08 19 448 1,435 +95
29JUN26 47.00 C 0.61 0.79 0.61 0.65 +0.05 19 230 6,972 +212
29JUN26 48.00 C 0.36 0.47 0.36 0.39 +0.04 19 185 1,081 +160
29JUN26 49.00 C 0.25 0.29 0.23 0.21 +0.03 20 30 2,211 +11
29JUN26 50.00 C 0.14 0.15 0.14 0.11 +0.02 20 125 3,436 +15
29JUN26 52.50 C 0.05 0.05 0.05 0.02 +0.01 21 10 4,305 -10
29JUN26 55.00 C 0.04 0.04 0.04 0.01 0.00 25 10 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 40 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 60 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 67 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.02 +0.11 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.03 +0.10 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.04 +0.09 20 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.08 +0.10 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.16 +0.09 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.30 +0.09 21 0 165 0
30JUL26 44.00 C 2.49 2.60 2.42 2.51 +0.10 20 150 390 +150
30JUL26 45.00 C 1.81 2.05 1.81 1.85 0.00 20 120 827 +90
30JUL26 46.00 C 1.38 1.38 1.38 1.35 +0.05 21 15 901 0
30JUL26 47.00 C 0.95 1.10 0.95 0.94 +0.07 21 43 1,026 +19
30JUL26 48.00 C 0.77 0.77 0.67 0.63 +0.04 21 35 1,075 0
30JUL26 49.00 C 0.48 0.54 0.48 0.40 +0.02 21 67 761 +37
30JUL26 50.00 C 0.27 0.36 0.27 0.25 +0.02 21 83 1,284 +83
30JUL26 52.50 C 0.13 0.13 0.13 0.07 0.00 21 1 833 +1
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 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.00 +0.05 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.02 +0.09 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.04 +0.10 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.08 +0.10 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.15 +0.09 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.28 +0.08 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.48 +0.07 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.77 +0.08 22 0 105 0
28AUG26 45.00 C 2.20 2.20 2.20 2.19 +0.05 22 15 30 -15
28AUG26 46.00 C 1.72 1.73 1.71 1.71 +0.03 22 30 90 +5
28AUG26 47.00 C 0.00 0.00 0.00 1.30 +0.03 22 0 840 0
28AUG26 48.00 C 1.05 1.05 1.02 0.96 +0.01 22 80 483 -30
28AUG26 49.00 C 0.00 0.00 0.00 0.71 +0.02 22 0 266 0
28AUG26 50.00 C 0.00 0.00 0.00 0.51 +0.01 22 0 435 0
28AUG26 52.50 C 0.00 0.00 0.00 0.21 0.00 22 0 312 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 0.00 22 0 375 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 10.00 +0.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.00 +0.05 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.04 +0.10 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.07 +0.10 22 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.14 +0.10 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.26 +0.10 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.45 +0.10 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.72 +0.09 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.07 +0.09 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.53 +0.06 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.09 +0.07 23 0 223 0
29SEP26 47.00 C 0.00 0.00 0.00 1.69 +0.08 23 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 1.35 +0.07 23 0 963 0
29SEP26 49.00 C 0.00 0.00 0.00 1.06 +0.06 23 0 626 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 +0.04 23 0 628 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 +0.03 22 0 1,323 0
29SEP26 55.00 C 0.29 0.29 0.29 0.21 +0.03 23 15 3,773 0
29SEP26 57.50 C 0.18 0.18 0.18 0.10 +0.01 23 30 364 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 22 0 328 0
29SEP26 62.50 C 0.09 0.09 0.09 0.02 0.00 23 64 182 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 9.03 +0.05 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.19 +0.11 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.33 +0.10 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.53 +0.10 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.81 +0.12 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.14 +0.12 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.52 +0.12 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.97 +0.12 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 +0.07 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 +0.07 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.65 +0.10 23 0 2,452 0
30DEC26 48.00 C 0.00 0.00 0.00 2.29 +0.11 24 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 1.97 +0.10 24 0 232 0
30DEC26 50.00 C 1.74 1.74 1.74 1.66 +0.08 23 10 598 +10
30DEC26 52.50 C 1.20 1.20 1.20 1.09 +0.07 23 3 751 +3
30DEC26 55.00 C 0.00 0.00 0.00 0.70 +0.06 23 0 498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.04 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 +0.03 23 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 211 0
30DEC26 65.00 C 0.21 0.21 0.21 0.09 +0.01 23 15 181 -11
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 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 9.22 +0.03 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.68 +0.32 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.94 +0.10 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.26 +0.10 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 6.59 +0.09 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.99 +0.09 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.41 +0.09 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.89 +0.09 24 0 0 0
30MAR27 45.00 C 4.16 4.28 4.16 4.25 +0.08 23 30 121 +30
30MAR27 46.00 C 3.66 3.66 3.65 3.82 +0.08 23 55 176 +55
30MAR27 47.00 C 0.00 0.00 0.00 3.40 +0.07 24 0 50 0
30MAR27 48.00 C 0.00 0.00 0.00 3.05 +0.08 24 0 178 0
30MAR27 49.00 C 0.00 0.00 0.00 2.69 +0.07 24 0 67 0
30MAR27 50.00 C 0.00 0.00 0.00 2.40 +0.06 24 0 73 0
30MAR27 52.50 C 0.00 0.00 0.00 1.76 +0.06 24 0 204 0
30MAR27 55.00 C 1.28 1.28 1.28 1.27 +0.05 24 5 179 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 +0.05 24 0 113 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 0.00 24 0 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.45 +0.02 24 0 135 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 +0.02 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
TOTAL CALL 2,207 84,360 +442
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 716 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,686 0
28MAY26 46.00 P 0.27 0.30 0.07 0.08 -0.19 0 435 0 -1,330
28MAY26 47.00 P 1.02 1.28 1.00 1.08 -0.14 0 178 0 -1,425
28MAY26 48.00 P 2.50 2.50 1.95 2.08 -0.10 0 125 0 -6,250
28MAY26 49.00 P 3.04 3.25 2.79 3.08 -0.10 0 33 0 -3,222
28MAY26 50.00 P 4.00 4.00 4.00 4.08 -0.10 0 6 0 -555
28MAY26 52.50 P 6.68 6.68 6.68 6.58 -0.10 0 6 0 -154
28MAY26 55.00 P 0.00 0.00 0.00 9.08 -0.13 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.58 -0.13 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.08 -0.13 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.58 -0.13 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.08 -0.13 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.58 -0.13 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.08 -0.13 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.58 -0.14 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.08 -0.13 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.11 0.10 0.07 0.00 20 10 842 0
29JUN26 43.00 P 0.18 0.19 0.18 0.17 0.00 20 86 8,971 -43
29JUN26 44.00 P 0.34 0.34 0.34 0.35 0.00 20 1 985 +1
29JUN26 45.00 P 0.70 0.74 0.62 0.65 -0.02 20 115 7,338 +66
29JUN26 46.00 P 0.99 1.07 0.92 1.10 -0.03 20 141 2,293 +85
29JUN26 47.00 P 1.56 1.73 1.48 1.70 +0.04 20 210 3,588 +115
29JUN26 48.00 P 2.46 2.46 2.21 2.45 +0.02 21 40 2,525 +20
29JUN26 49.00 P 3.00 3.00 3.00 3.21 -0.17 19 25 2,132 0
29JUN26 50.00 P 0.00 0.00 0.00 4.12 -0.08 19 0 4,850 0
29JUN26 52.50 P 0.00 0.00 0.00 6.58 -0.10 0 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 9.19 -0.02 40 0 589 0
29JUN26 57.50 P 0.00 0.00 0.00 11.69 -0.02 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.19 -0.02 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.69 -0.02 61 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.19 -0.02 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.69 -0.02 73 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.19 -0.02 79 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.69 -0.03 84 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.19 -0.02 89 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.69 -0.02 94 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.18 -0.03 97 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 0.00 21 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 0.00 21 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 0.00 21 0 217 0
30JUL26 41.00 P 0.25 0.28 0.25 0.28 0.00 21 30 946 0
30JUL26 42.00 P 0.45 0.45 0.45 0.46 -0.01 20 16 405 +16
30JUL26 43.00 P 0.69 0.79 0.69 0.73 -0.01 20 85 679 +69
30JUL26 44.00 P 0.98 1.15 0.98 1.09 -0.01 20 73 1,010 +42
30JUL26 45.00 P 1.42 1.57 1.40 1.56 -0.02 20 175 822 -63
30JUL26 46.00 P 1.98 2.14 1.98 2.14 -0.04 20 46 3,347 +15
30JUL26 47.00 P 0.00 0.00 0.00 2.79 -0.04 20 0 1,095 0
30JUL26 48.00 P 3.30 3.32 3.30 3.57 -0.07 20 32 1,069 +32
30JUL26 49.00 P 0.00 0.00 0.00 4.40 -0.08 21 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 5.28 -0.08 21 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 7.63 -0.09 21 0 377 0
30JUL26 55.00 P 0.00 0.00 0.00 10.13 -0.03 26 0 381 0
30JUL26 57.50 P 0.00 0.00 0.00 12.60 0.00 28 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 15.10 +0.01 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.59 0.00 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.07 -0.03 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.56 -0.06 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.06 -0.04 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.55 -0.06 47 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.04 -0.05 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 26 0
28AUG26 40.00 P 0.35 0.35 0.35 0.34 -0.01 22 15 835 +15
28AUG26 41.00 P 0.00 0.00 0.00 0.50 -0.03 21 0 345 0
28AUG26 42.00 P 0.00 0.00 0.00 0.74 -0.04 21 0 154 0
28AUG26 43.00 P 0.00 0.00 0.00 1.05 -0.05 21 0 325 0
28AUG26 44.00 P 0.00 0.00 0.00 1.44 -0.06 21 0 1,054 0
28AUG26 45.00 P 0.00 0.00 0.00 1.92 -0.05 21 0 607 0
28AUG26 46.00 P 2.47 2.47 2.47 2.47 -0.06 21 15 880 +15
28AUG26 47.00 P 0.00 0.00 0.00 3.11 -0.08 21 0 460 0
28AUG26 48.00 P 0.00 0.00 0.00 3.87 -0.09 22 0 241 0
28AUG26 49.00 P 0.00 0.00 0.00 4.64 -0.09 22 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 5.47 -0.09 22 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 7.72 -0.09 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.16 -0.01 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.60 -0.04 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.10 -0.02 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.59 0.00 32 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.08 -0.02 35 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.56 -0.06 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 0.00 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 0.00 22 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 0.00 22 0 120 0
29SEP26 39.00 P 0.39 0.39 0.39 0.37 +0.01 22 63 182 +48
29SEP26 40.00 P 0.00 0.00 0.00 0.53 0.00 22 0 350 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 0.00 22 0 579 0
29SEP26 42.00 P 0.00 0.00 0.00 1.03 0.00 22 0 891 0
29SEP26 43.00 P 0.00 0.00 0.00 1.37 0.00 22 0 1,521 0
29SEP26 44.00 P 0.00 0.00 0.00 1.77 -0.01 22 0 1,423 0
29SEP26 45.00 P 0.00 0.00 0.00 2.24 -0.02 22 0 7,825 0
29SEP26 46.00 P 0.00 0.00 0.00 2.80 -0.01 22 0 3,917 0
29SEP26 47.00 P 0.00 0.00 0.00 3.48 -0.03 22 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 4.17 -0.03 22 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.90 -0.05 22 0 1,149 0
29SEP26 50.00 P 0.00 0.00 0.00 5.69 -0.21 22 0 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 7.84 -0.07 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 10.21 -0.02 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.64 -0.03 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 15.10 -0.02 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.59 0.00 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.08 -0.02 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.57 -0.05 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.06 -0.04 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.55 -0.06 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.05 -0.04 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 +0.01 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.62 +0.02 23 0 4,857 0
30DEC26 39.00 P 0.00 0.00 0.00 0.81 +0.02 23 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.05 +0.02 23 0 349 0
30DEC26 41.00 P 0.00 0.00 0.00 1.34 +0.02 23 0 253 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 +0.02 23 0 559 0
30DEC26 43.00 P 2.07 2.07 2.07 2.05 +0.03 23 6 615 +6
30DEC26 44.00 P 0.00 0.00 0.00 2.48 +0.02 22 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.98 +0.04 23 0 693 0
30DEC26 46.00 P 3.40 3.40 3.40 3.53 +0.06 23 1 931 -1
30DEC26 47.00 P 0.00 0.00 0.00 4.14 +0.01 23 0 1,588 0
30DEC26 48.00 P 4.75 4.75 4.75 4.79 -0.03 23 5 1,613 -5
30DEC26 49.00 P 0.00 0.00 0.00 5.52 0.00 23 0 260 0
30DEC26 50.00 P 6.30 6.30 6.30 6.23 -0.02 23 5 125 0
30DEC26 52.50 P 0.00 0.00 0.00 8.22 -0.09 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.45 0.00 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.76 0.00 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.15 -0.01 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.60 -0.07 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.09 -0.02 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.57 -0.05 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.06 -0.04 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.56 -0.05 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.05 -0.04 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.86 -0.02 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 1.12 0.00 25 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 1.37 0.00 25 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.69 +0.05 25 0 224 0
30MAR27 41.00 P 0.00 0.00 0.00 2.03 +0.04 25 0 458 0
30MAR27 42.00 P 2.37 2.37 2.37 2.42 +0.04 25 100 671 +89
30MAR27 43.00 P 0.00 0.00 0.00 2.85 +0.02 25 0 756 0
30MAR27 44.00 P 0.00 0.00 0.00 3.33 +0.01 25 0 698 0
30MAR27 45.00 P 0.00 0.00 0.00 3.84 -0.01 25 0 163 0
30MAR27 46.00 P 0.00 0.00 0.00 4.40 -0.02 25 0 255 0
30MAR27 47.00 P 0.00 0.00 0.00 4.99 -0.03 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.64 -0.02 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 6.12 -0.03 24 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 6.82 -0.24 24 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.95 -0.05 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.06 -0.06 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.33 -0.01 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.57 0.00 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.87 0.00 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.21 -0.02 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.60 -0.04 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.08 -0.02 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.56 -0.05 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.05 -0.04 31 0 0 0
TOTAL PUT 2,078 102,038 -12,414
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$ 26.16
28MAY26 15.50 C 0.00 0.00 0.00 10.66 -0.16 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.16 -0.16 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.66 -0.16 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.16 -0.16 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.66 -0.16 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.16 -0.16 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.66 -0.16 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.16 -0.16 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.66 -0.16 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.16 -0.16 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.16 -0.16 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.16 -0.16 0 0 0 -22
28MAY26 23.00 C 0.00 0.00 0.00 3.16 -0.16 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.16 -0.16 0 0 0 -454
28MAY26 25.00 C 1.10 1.20 0.98 1.16 -0.16 0 112 0 -1,274
28MAY26 26.00 C 0.22 0.27 0.17 0.16 -0.27 0 1,367 8 -2,811
28MAY26 27.00 C 0.01 0.01 0.01 0.00 -0.05 0 141 4,688 +29
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,382 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,960 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,591 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,054 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,453 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,413 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 893 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,033 0
29MAY26 17.00 C 0.00 0.00 0.00 9.16 -0.16 0 0 0 0
29MAY26 17.50 C 0.00 0.00 0.00 8.66 -0.16 0 0 0 0
29MAY26 18.00 C 0.00 0.00 0.00 8.16 -0.16 0 0 0 0
29MAY26 18.50 C 0.00 0.00 0.00 7.66 -0.16 0 0 0 0
29MAY26 19.00 C 0.00 0.00 0.00 7.16 -0.16 0 0 0 0
29MAY26 19.50 C 0.00 0.00 0.00 6.66 -0.16 0 0 0 0
29MAY26 20.00 C 0.00 0.00 0.00 6.16 -0.16 0 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 5.16 -0.16 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 4.16 -0.16 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 3.16 -0.16 0 0 0 0
29MAY26 24.00 C 1.97 1.97 1.97 2.16 -0.16 0 30 30 +30
29MAY26 25.00 C 1.07 1.19 1.03 1.21 -0.13 69 210 646 +150
29MAY26 26.00 C 0.38 0.42 0.30 0.35 -0.16 47 346 528 +104
29MAY26 27.00 C 0.05 0.09 0.05 0.04 -0.08 50 802 835 +349
29MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 279 0
29MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 278 0
29MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 499 0
29MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 61 0
29MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 190 0 10 0
29MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
05JUN26 17.00 C 0.00 0.00 0.00 9.17 - 87 0 0 -
05JUN26 17.50 C 0.00 0.00 0.00 8.66 -0.17 0 0 0 0
05JUN26 18.00 C 0.00 0.00 0.00 8.16 -0.17 0 0 0 0
05JUN26 18.50 C 0.00 0.00 0.00 7.67 -0.16 0 0 0 0
05JUN26 19.00 C 0.00 0.00 0.00 7.17 -0.16 0 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 6.67 -0.16 0 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 6.17 -0.16 0 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 5.17 -0.16 0 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 4.17 -0.16 0 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 3.18 -0.16 39 0 3 0
05JUN26 24.00 C 0.00 0.00 0.00 2.21 -0.16 37 0 0 0
05JUN26 25.00 C 1.23 1.39 1.23 1.33 -0.12 36 200 200 +110
05JUN26 26.00 C 0.59 0.72 0.59 0.66 -0.12 36 116 202 +86
05JUN26 27.00 C 0.25 0.32 0.25 0.28 -0.06 38 206 586 +97
05JUN26 28.00 C 0.09 0.15 0.09 0.09 -0.04 38 230 210 +119
05JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 52 0
05JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
05JUN26 31.00 C 0.02 0.02 0.02 0.01 0.00 51 10 10 +10
05JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 450 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.67 -0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.17 -0.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.66 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.16 -0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.66 -0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.16 -0.17 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.67 -0.17 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.17 -0.17 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 10.67 -0.17 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.16 -0.18 0 0 622 0
29JUN26 16.50 C 9.68 9.68 9.58 9.66 -0.18 0 3,100 2,268 -1,033
29JUN26 17.00 C 9.09 9.22 8.98 9.17 -0.17 0 3,700 1,328 -2,502
29JUN26 17.50 C 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.17 -0.17 0 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 7.67 -0.17 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.17 -0.17 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 6.67 -0.17 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.17 -0.17 0 0 272 0
29JUN26 21.00 C 0.00 0.00 0.00 5.17 -0.17 0 0 23 0
29JUN26 22.00 C 4.20 4.20 4.20 4.19 -0.16 36 10 574 0
29JUN26 23.00 C 0.00 0.00 0.00 3.21 -0.16 33 0 481 0
29JUN26 24.00 C 2.32 2.32 2.32 2.25 -0.12 29 2 1,563 +2
29JUN26 25.00 C 1.43 1.49 1.37 1.56 -0.03 34 102 2,580 +60
29JUN26 26.00 C 0.81 0.99 0.81 0.93 -0.06 33 6,744 3,986 -1,920
29JUN26 27.00 C 0.45 0.60 0.45 0.56 -0.01 34 3,800 3,881 -1,850
29JUN26 28.00 C 0.29 0.35 0.27 0.30 -0.02 34 119 3,758 -45
29JUN26 29.00 C 0.16 0.23 0.16 0.15 -0.01 33 88 2,656 -68
29JUN26 30.00 C 0.12 0.15 0.12 0.08 0.00 34 113 4,182 -30
29JUN26 31.00 C 0.08 0.10 0.08 0.04 0.00 35 93 2,801 +12
29JUN26 32.00 C 0.07 0.07 0.07 0.02 0.00 35 47 1,905 0
29JUN26 33.00 C 0.05 0.05 0.05 0.01 0.00 36 1 1,395 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,058 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 9.17 -0.17 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.17 -0.17 0 0 0 0
30JUL26 18.50 C 7.51 7.51 7.51 7.67 -0.17 0 30 30 +30
30JUL26 19.00 C 7.01 7.01 7.01 7.17 -0.17 0 30 30 +30
30JUL26 19.50 C 6.51 6.51 6.51 6.67 -0.17 0 30 30 +30
30JUL26 20.00 C 6.01 6.01 6.01 6.17 -0.17 0 30 30 +30
30JUL26 21.00 C 5.01 5.01 5.01 5.17 -0.17 0 30 30 +30
30JUL26 22.00 C 0.00 0.00 0.00 4.20 -0.16 32 0 0 0
30JUL26 23.00 C 3.08 3.08 3.08 3.27 -0.15 32 30 67 +30
30JUL26 24.00 C 2.28 2.28 2.28 2.46 -0.11 32 30 177 +30
30JUL26 25.00 C 1.62 1.72 1.62 1.73 -0.08 31 60 695 +30
30JUL26 26.00 C 1.14 1.27 1.14 1.23 -0.06 31 193 852 +162
30JUL26 27.00 C 0.79 0.90 0.79 0.88 0.00 32 149 1,143 +137
30JUL26 28.00 C 0.60 0.60 0.60 0.60 -0.02 32 88 1,338 0
30JUL26 29.00 C 0.40 0.47 0.40 0.39 -0.02 32 203 1,067 +71
30JUL26 30.00 C 0.31 0.31 0.30 0.24 -0.01 32 33 1,897 +3
30JUL26 31.00 C 0.00 0.00 0.00 0.15 0.00 32 0 1,224 0
30JUL26 32.00 C 0.17 0.17 0.17 0.09 0.00 32 51 1,365 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 0.00 33 0 598 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 0.00 32 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 9.18 -0.16 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.68 -0.16 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.18 -0.16 44 0 0 0
28AUG26 18.50 C 7.51 7.51 7.51 7.68 -0.16 41 30 30 +30
28AUG26 19.00 C 7.01 7.01 7.01 7.18 -0.16 38 30 30 +30
28AUG26 19.50 C 6.51 6.51 6.51 6.68 -0.16 34 30 30 +30
28AUG26 20.00 C 0.00 0.00 0.00 6.18 -0.16 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.19 -0.16 31 0 0 0
28AUG26 22.00 C 4.04 4.04 4.04 4.24 -0.15 31 30 60 +30
28AUG26 23.00 C 0.00 0.00 0.00 3.38 -0.13 31 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 2.64 -0.12 31 0 31 0
28AUG26 25.00 C 0.00 0.00 0.00 2.00 -0.06 31 0 429 0
28AUG26 26.00 C 1.47 1.52 1.47 1.50 -0.06 31 300 1,833 +300
28AUG26 27.00 C 0.00 0.00 0.00 1.13 -0.03 31 0 643 0
28AUG26 28.00 C 0.00 0.00 0.00 0.85 -0.03 32 0 469 0
28AUG26 29.00 C 0.00 0.00 0.00 0.60 -0.04 32 0 305 0
28AUG26 30.00 C 0.00 0.00 0.00 0.42 -0.02 32 0 878 0
28AUG26 31.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 145 0
28AUG26 32.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 143 0
28AUG26 33.00 C 0.26 0.26 0.26 0.13 -0.01 32 15 30 0
28AUG26 34.00 C 0.21 0.23 0.21 0.09 0.00 32 20 40 +10
28AUG26 35.00 C 0.00 0.00 0.00 0.06 0.00 32 0 100 0
28AUG26 36.00 C 0.16 0.16 0.16 0.04 0.00 32 30 201 -30
28AUG26 37.00 C 0.00 0.00 0.00 0.03 0.00 33 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 13.67 -0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.17 -0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.67 -0.16 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.17 -0.16 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.67 -0.17 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.17 -0.17 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.67 -0.17 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.18 -0.16 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.68 -0.16 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.18 -0.16 46 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 8.68 -0.16 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.18 -0.16 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.68 -0.16 37 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.18 -0.16 34 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 6.68 -0.17 31 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.18 -0.18 28 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.19 -0.24 28 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 4.27 -0.31 29 0 633 0
29SEP26 23.00 C 3.34 3.34 3.34 3.66 -0.17 34 30 1,973 -30
29SEP26 24.00 C 0.00 0.00 0.00 3.01 -0.16 34 0 701 0
29SEP26 25.00 C 2.02 2.11 2.02 2.37 -0.15 32 40 845 +12
29SEP26 26.00 C 0.00 0.00 0.00 1.90 -0.14 33 0 2,008 0
29SEP26 27.00 C 1.27 1.27 1.27 1.51 -0.13 33 5 3,447 0
29SEP26 28.00 C 0.00 0.00 0.00 1.18 -0.11 33 0 1,584 0
29SEP26 29.00 C 0.00 0.00 0.00 0.91 -0.10 33 0 2,463 0
29SEP26 30.00 C 0.00 0.00 0.00 0.69 -0.10 33 0 1,018 0
29SEP26 31.00 C 0.53 0.53 0.53 0.53 -0.08 33 1 471 -1
29SEP26 32.00 C 0.00 0.00 0.00 0.42 -0.04 34 0 542 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 1,292 0
29SEP26 38.00 C 0.17 0.17 0.17 0.06 -0.02 34 165 268 +165
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 35 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.17 -0.16 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 11.67 -0.17 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.17 -0.17 0 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 10.67 -0.17 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.18 -0.16 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.68 -0.16 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.18 -0.16 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 8.68 -0.16 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.18 -0.16 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.68 -0.17 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.18 -0.18 27 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 6.68 -0.22 25 0 91 0
30DEC26 20.00 C 6.10 6.10 6.10 6.19 -0.27 25 2 108 +1
30DEC26 21.00 C 5.04 5.04 5.04 5.37 -0.26 28 30 461 +30
30DEC26 22.00 C 0.00 0.00 0.00 4.66 -0.23 29 0 969 0
30DEC26 23.00 C 3.45 3.58 3.45 4.14 -0.06 32 20 817 0
30DEC26 24.00 C 0.00 0.00 0.00 3.54 -0.05 32 0 992 0
30DEC26 25.00 C 2.30 2.30 2.30 2.91 -0.03 30 2 1,766 +2
30DEC26 26.00 C 1.93 2.02 1.93 2.45 -0.01 31 501 3,274 +500
30DEC26 27.00 C 0.00 0.00 0.00 2.04 -0.01 31 0 692 0
30DEC26 28.00 C 0.00 0.00 0.00 1.70 0.00 31 0 1,857 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 +0.01 31 0 1,178 0
30DEC26 30.00 C 0.00 0.00 0.00 1.15 +0.01 31 0 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 0.94 +0.02 31 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 +0.01 31 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 +0.02 31 0 178 0
30DEC26 34.00 C 0.49 0.49 0.49 0.52 +0.02 32 1 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 623 0
30DEC26 42.00 C 0.22 0.22 0.22 0.08 0.00 32 50 263 -50
30MAR27 16.50 C 0.00 0.00 0.00 9.71 -0.13 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.20 -0.14 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.68 -0.18 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.18 -0.21 25 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 7.68 -0.26 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.18 -0.34 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.99 -0.11 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.40 -0.31 26 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.67 -0.27 27 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.15 -0.07 30 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 4.37 -0.06 28 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 3.80 -0.06 29 0 27 0
30MAR27 25.00 C 0.00 0.00 0.00 3.30 -0.04 29 0 1,679 0
30MAR27 26.00 C 2.38 2.38 2.28 2.84 -0.02 29 2 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 2.42 -0.03 29 0 8,359 0
30MAR27 28.00 C 1.71 1.71 1.71 2.08 -0.01 29 2 6,995 +2
30MAR27 29.00 C 0.00 0.00 0.00 1.76 -0.01 29 0 300 0
30MAR27 30.00 C 1.25 1.25 1.25 1.49 0.00 30 1 496 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.26 0.00 30 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.05 +0.01 30 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 +0.01 30 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.78 +0.02 30 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.65 +0.01 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.54 +0.01 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 +0.01 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 +0.01 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 1 0
30MAR27 42.00 C 0.30 0.30 0.30 0.17 +0.01 30 4 178 0
TOTAL CALL 24,017 161,803 -9,207
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,721 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,229 0
28MAY26 24.00 P 0.02 0.02 0.02 0.00 -0.01 0 4 3,096 -4
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,052 0
28MAY26 26.00 P 0.14 0.20 0.01 0.00 -0.12 0 2,330 3,768 -1,014
28MAY26 27.00 P 0.85 1.02 0.78 0.84 +0.10 0 683 0 -3,499
28MAY26 28.00 P 1.98 2.02 1.80 1.84 +0.11 0 141 0 -2,282
28MAY26 29.00 P 2.97 3.01 2.80 2.84 +0.08 0 52 0 -3,282
28MAY26 30.00 P 3.95 3.95 3.80 3.84 +0.05 0 34 0 -2,075
28MAY26 31.00 P 4.88 4.88 4.81 4.84 +0.02 0 19 0 -658
28MAY26 32.00 P 0.00 0.00 0.00 5.84 +0.11 0 0 0 -886
28MAY26 33.00 P 0.00 0.00 0.00 6.84 +0.06 0 0 0 -125
28MAY26 34.00 P 0.00 0.00 0.00 7.84 +0.06 0 0 0 -73
28MAY26 35.00 P 0.00 0.00 0.00 8.84 +0.06 0 0 0 -35
28MAY26 36.00 P 0.00 0.00 0.00 9.84 +0.06 0 0 0 -28
28MAY26 37.00 P 0.00 0.00 0.00 10.84 +0.06 0 0 0 -20
28MAY26 38.00 P 0.00 0.00 0.00 11.84 +0.06 0 0 0 -15
28MAY26 39.00 P 0.00 0.00 0.00 12.84 +0.06 0 0 0 -13
28MAY26 40.00 P 0.00 0.00 0.00 13.84 +0.06 0 0 0 -13
28MAY26 41.00 P 0.00 0.00 0.00 14.84 +0.06 0 0 0 -12
28MAY26 42.00 P 0.00 0.00 0.00 15.84 +0.06 0 0 0 -9
29MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY26 25.00 P 0.05 0.05 0.04 0.02 -0.01 56 695 732 +595
29MAY26 26.00 P 0.28 0.30 0.20 0.21 0.00 52 291 1,072 +181
29MAY26 27.00 P 1.11 1.11 0.88 0.90 +0.09 57 181 223 +13
29MAY26 28.00 P 2.02 2.03 1.82 1.84 +0.10 0 215 542 +60
29MAY26 29.00 P 0.00 0.00 0.00 2.86 +0.10 108 0 281 0
29MAY26 30.00 P 0.00 0.00 0.00 3.85 +0.06 123 0 0 0
29MAY26 31.00 P 0.00 0.00 0.00 4.85 +0.03 148 0 0 0
29MAY26 32.00 P 0.00 0.00 0.00 5.85 +0.07 172 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 6.88 +0.10 235 0 0 0
29MAY26 34.00 P 0.00 0.00 0.00 7.85 +0.07 215 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 8.85 +0.07 236 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 9.85 +0.07 256 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 10.85 +0.07 275 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 11.85 +0.07 293 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 12.85 +0.07 310 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 13.85 +0.07 327 0 0 0
05JUN26 17.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
05JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
05JUN26 24.00 P 0.06 0.06 0.05 0.04 0.00 38 305 405 +303
05JUN26 25.00 P 0.22 0.22 0.18 0.17 0.00 38 64 532 +48
05JUN26 26.00 P 0.55 0.62 0.51 0.51 +0.03 38 297 767 +175
05JUN26 27.00 P 1.28 1.28 1.13 1.13 +0.08 40 153 230 +89
05JUN26 28.00 P 2.01 2.01 1.95 1.97 +0.12 44 51 273 +42
05JUN26 29.00 P 0.00 0.00 0.00 2.86 +0.10 40 0 0 0
05JUN26 30.00 P 0.00 0.00 0.00 3.85 +0.06 47 0 0 0
05JUN26 31.00 P 0.00 0.00 0.00 4.86 +0.04 60 0 1 0
05JUN26 32.00 P 0.00 0.00 0.00 5.87 +0.04 73 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 6.88 +0.04 86 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 7.85 -0.03 81 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 8.85 +0.02 89 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 9.85 -0.03 96 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 10.85 +0.01 103 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 11.85 +0.01 109 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 12.85 -0.03 116 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 58 60 1,487 +60
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 43 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 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 0.00 34 0 1,380 0
29JUN26 22.00 P 0.08 0.09 0.08 0.07 +0.02 34 20 1,624 +4
29JUN26 23.00 P 0.18 0.20 0.17 0.17 +0.03 33 211 5,081 0
29JUN26 24.00 P 0.40 0.42 0.36 0.38 +0.05 34 132 2,239 -11
29JUN26 25.00 P 0.70 0.80 0.70 0.72 +0.06 34 125 8,115 +44
29JUN26 26.00 P 1.28 1.34 1.18 1.23 +0.09 34 2,576 5,114 +1,404
29JUN26 27.00 P 1.96 2.02 1.86 1.91 +0.13 35 240 4,890 +178
29JUN26 28.00 P 2.81 2.83 2.68 2.66 +0.10 35 253 3,828 +167
29JUN26 29.00 P 3.60 3.69 3.57 3.60 +0.16 40 54 1,714 +14
29JUN26 30.00 P 4.53 4.53 4.49 4.42 +0.03 34 38 496 0
29JUN26 31.00 P 5.45 5.45 5.45 5.48 +0.10 45 9 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 6.43 +0.13 46 0 373 0
29JUN26 33.00 P 0.00 0.00 0.00 7.41 +0.06 48 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.40 +0.07 51 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 9.39 +0.06 53 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 10.38 +0.12 55 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 11.37 0.00 56 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 12.35 +0.15 0 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.35 -0.05 0 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.34 -0.05 0 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 15.35 -0.06 55 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 16.34 -0.06 0 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 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 33 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 200 0
30JUL26 22.00 P 0.20 0.20 0.20 0.20 +0.03 32 8 914 +5
30JUL26 23.00 P 0.00 0.00 0.00 0.38 +0.04 32 4 976 0
30JUL26 24.00 P 0.65 0.70 0.65 0.65 +0.05 32 25 1,490 +11
30JUL26 25.00 P 1.10 1.10 1.02 1.05 +0.07 32 150 1,747 -71
30JUL26 26.00 P 1.56 1.62 1.52 1.59 +0.11 33 179 2,776 +105
30JUL26 27.00 P 2.22 2.22 2.22 2.22 +0.13 34 1 1,763 -1
30JUL26 28.00 P 3.04 3.04 3.04 2.87 +0.06 32 4 1,978 0
30JUL26 29.00 P 0.00 0.00 0.00 3.67 +0.15 32 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.67 +0.16 38 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.58 +0.13 39 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.52 +0.09 40 0 86 0
30JUL26 33.00 P 0.00 0.00 0.00 7.48 +0.07 42 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 8.45 +0.05 43 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 9.42 +0.06 44 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 10.40 +0.07 45 0 144 0
30JUL26 37.00 P 0.00 0.00 0.00 11.38 +0.01 45 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 12.37 +0.07 46 0 64 0
30JUL26 39.00 P 0.00 0.00 0.00 13.35 -0.21 38 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.35 -0.07 42 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.35 -0.14 45 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 0.00 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 0.00 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 137 0
28AUG26 22.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 584 0
28AUG26 23.00 P 0.56 0.59 0.56 0.57 +0.05 32 22 967 +22
28AUG26 24.00 P 0.86 0.86 0.86 0.87 +0.05 32 10 1,262 0
28AUG26 25.00 P 1.23 1.36 1.23 1.29 +0.07 32 35 2,892 +20
28AUG26 26.00 P 1.80 1.88 1.80 1.83 +0.10 33 126 573 +121
28AUG26 27.00 P 2.44 2.54 2.44 2.45 +0.11 33 421 756 +400
28AUG26 28.00 P 3.23 3.23 3.23 3.16 +0.13 33 30 1,064 +30
28AUG26 29.00 P 0.00 0.00 0.00 3.83 +0.13 32 0 740 0
28AUG26 30.00 P 0.00 0.00 0.00 4.67 +0.02 32 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.70 +0.15 37 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.62 +0.12 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.57 +0.10 40 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 8.51 +0.04 41 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.47 +0.03 41 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 10.43 +0.02 42 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 11.40 +0.03 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.38 +0.03 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.36 -0.20 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.36 -0.06 42 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.36 -0.13 45 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 44 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 0.03 0.03 0.03 0.01 0.00 40 11 33 -11
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 0.00 0.00 0.00 0.02 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 34 0 403 0
29SEP26 17.50 P 0.08 0.08 0.07 0.04 -0.01 34 103 498 -98
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 2,638 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 0.00 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 431 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 0.00 34 0 830 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.01 34 0 7,591 0
29SEP26 22.00 P 0.63 0.63 0.63 0.58 -0.01 34 13 1,645 0
29SEP26 23.00 P 0.00 0.00 0.00 0.86 -0.01 34 2 4,698 +2
29SEP26 24.00 P 1.35 1.36 1.35 1.23 0.00 34 102 1,098 +100
29SEP26 25.00 P 0.00 0.00 0.00 1.68 +0.01 35 2 3,874 0
29SEP26 26.00 P 2.51 2.53 2.51 2.21 +0.02 35 90 891 -90
29SEP26 27.00 P 0.00 0.00 0.00 2.81 +0.03 35 0 751 0
29SEP26 28.00 P 0.00 0.00 0.00 3.39 -0.06 34 0 981 0
29SEP26 29.00 P 4.86 4.86 4.86 4.24 +0.05 36 5 1,408 0
29SEP26 30.00 P 0.00 0.00 0.00 5.05 +0.07 37 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.91 +0.08 38 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.81 +0.10 39 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.75 +0.12 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.71 +0.13 43 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.69 +0.13 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.70 +0.15 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.71 +0.16 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.73 +0.16 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.75 +0.16 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.78 +0.17 61 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.81 +0.17 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.84 +0.17 68 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 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 +0.03 32 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 +0.05 32 0 133 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 +0.05 32 0 3,436 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.07 32 0 760 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.08 32 0 857 0
30DEC26 23.00 P 1.30 1.33 1.30 1.23 +0.10 32 63 1,206 +63
30DEC26 24.00 P 1.72 1.72 1.72 1.63 +0.12 32 5 969 +2
30DEC26 25.00 P 2.33 2.33 2.33 2.10 +0.14 32 56 1,800 +23
30DEC26 26.00 P 0.00 0.00 0.00 2.63 +0.15 33 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.23 +0.17 33 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 3.89 +0.17 33 0 532 0
30DEC26 29.00 P 5.20 5.20 5.20 4.61 +0.18 33 1 733 0
30DEC26 30.00 P 0.00 0.00 0.00 5.37 +0.18 34 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 6.18 +0.18 34 0 222 0
30DEC26 32.00 P 7.60 7.60 7.60 7.04 +0.18 35 2 62 0
30DEC26 33.00 P 0.00 0.00 0.00 7.93 +0.19 36 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.85 +0.18 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.80 +0.18 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.76 +0.17 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.75 +0.17 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.75 +0.17 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.77 +0.17 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.79 +0.17 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.81 +0.17 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.84 +0.17 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 +0.03 30 0 1 0
30MAR27 18.00 P 0.28 0.28 0.28 0.26 +0.03 30 4 172 +4
30MAR27 18.50 P 0.00 0.00 0.00 0.32 +0.04 30 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 +0.05 30 0 108 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 +0.05 30 0 95 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 +0.05 30 0 272 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 +0.07 30 0 111 0
30MAR27 22.00 P 1.17 1.17 1.17 1.11 +0.09 30 3 363 +3
30MAR27 23.00 P 0.00 0.00 0.00 1.46 +0.10 31 0 3,669 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 +0.11 31 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 +0.13 31 0 1,419 0
30MAR27 26.00 P 3.23 3.24 3.21 2.89 +0.14 31 200 6,585 +200
30MAR27 27.00 P 0.00 0.00 0.00 3.48 +0.14 31 0 8,215 0
30MAR27 28.00 P 0.00 0.00 0.00 4.14 +0.16 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.83 +0.16 32 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.58 +0.17 32 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.37 +0.17 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.19 +0.17 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.06 +0.17 34 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.95 +0.17 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.88 +0.18 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.82 +0.17 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.80 +0.18 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.78 +0.17 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.78 +0.17 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.79 +0.16 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.81 +0.16 45 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.84 +0.17 47 0 0 0
TOTAL PUT 10,910 180,644 -9,837
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 0.22 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 298 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.15 -0.01 254 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 0.00 277 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.11 0.00 279 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.09 0.00 270 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.08 0.00 280 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.07 0.00 283 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.06 0.00 281 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.05 0.00 276 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.04 0.00 266 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.03 0.00 252 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.02 0.00 232 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 539 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 299 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 256 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.06 0.00 278 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.09 0.00 280 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 0.00 271 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.16 0.00 281 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 -0.01 259 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 0.00 283 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 0.00 278 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 0.00 269 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 0.00 285 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 0.00 269 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 0.00 282 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 260 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 270 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$ 15.14
28MAY26 8.50 C 0.00 0.00 0.00 6.64 -0.12 0 0 0 -225
28MAY26 8.75 C 0.00 0.00 0.00 6.39 -0.12 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.89 -0.12 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.64 -0.12 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 -30
28MAY26 11.50 C 0.00 0.00 0.00 3.64 -0.12 0 0 0 -78
28MAY26 12.00 C 0.00 0.00 0.00 3.14 -0.12 0 0 0 -331
28MAY26 12.50 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 -641
28MAY26 13.00 C 1.94 1.94 1.82 2.14 -0.12 0 17 0 -940
28MAY26 13.50 C 1.54 1.66 1.52 1.64 -0.12 0 96 0 -1,025
28MAY26 14.00 C 0.55 1.08 0.55 1.14 -0.12 0 20 0 -432
28MAY26 14.50 C 0.42 0.44 0.12 0.64 -0.13 0 85 0 -261
28MAY26 15.00 C 0.10 0.15 0.03 0.14 -0.17 0 53 0 -814
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 522 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 10 1,638 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.66 -0.10 77 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 6.39 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.16 -0.10 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.91 -0.12 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.66 -0.12 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.41 -0.12 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.16 -0.12 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.16 -0.12 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 3.68 -0.10 50 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.17 -0.10 37 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 2.68 -0.09 36 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.20 -0.11 35 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 1.74 -0.11 34 0 160 0
29JUN26 14.00 C 1.12 1.12 0.91 1.32 -0.10 33 27 972 -15
29JUN26 14.50 C 0.83 0.83 0.62 0.98 -0.07 35 16 1,100 +14
29JUN26 15.00 C 0.53 0.53 0.53 0.67 -0.07 34 15 229 +15
29JUN26 15.50 C 0.39 0.39 0.39 0.44 -0.06 34 1 614 +1
29JUN26 16.00 C 0.21 0.23 0.15 0.28 -0.04 34 554 845 -134
29JUN26 16.50 C 0.15 0.18 0.11 0.16 -0.03 34 94 252 +58
29JUN26 17.00 C 0.10 0.10 0.08 0.09 -0.02 34 51 771 +10
29JUN26 17.50 C 0.07 0.07 0.07 0.05 -0.01 34 30 584 +20
29JUN26 18.00 C 0.05 0.05 0.05 0.03 0.00 35 220 441 +50
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 83 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 154 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 20.00 C 0.01 0.01 0.01 0.01 0.00 43 5 95 -5
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 6.66 -0.12 64 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.40 -0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.16 -0.12 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.91 -0.12 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.66 -0.12 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.41 -0.12 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.68 -0.12 41 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.19 -0.12 38 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 2.70 -0.07 35 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.24 -0.11 34 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 1.82 -0.10 34 0 35 0
30JUL26 14.00 C 1.25 1.25 1.15 1.44 -0.09 34 9 58 +7
30JUL26 14.50 C 0.00 0.00 0.00 1.13 -0.08 34 0 84 0
30JUL26 15.00 C 0.83 0.83 0.75 0.86 -0.05 34 30 149 +15
30JUL26 15.50 C 0.59 0.61 0.50 0.65 -0.04 35 233 228 +110
30JUL26 16.00 C 0.45 0.45 0.44 0.47 -0.04 34 36 121 +36
30JUL26 16.50 C 0.00 0.00 0.00 0.34 -0.03 34 0 124 0
30JUL26 17.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 74 0
30JUL26 17.50 C 0.13 0.20 0.13 0.16 -0.02 34 40 94 +30
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 190 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 61 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 76 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 101 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 5.66 -0.12 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.43 -0.10 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.17 -0.11 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.17 -0.12 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.69 -0.11 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.20 -0.11 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.70 -0.14 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.32 -0.07 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.93 -0.09 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.59 -0.08 34 0 2 0
28AUG26 14.50 C 1.13 1.13 1.13 1.32 -0.06 35 15 30 +15
28AUG26 15.00 C 0.98 1.03 0.98 1.06 -0.05 35 50 95 +50
28AUG26 15.50 C 0.00 0.00 0.00 0.83 -0.05 35 0 124 0
28AUG26 16.00 C 0.00 0.00 0.00 0.67 -0.03 35 0 123 0
28AUG26 16.50 C 0.00 0.00 0.00 0.52 -0.03 35 0 115 0
28AUG26 17.00 C 0.00 0.00 0.00 0.40 -0.02 35 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.30 -0.02 35 0 225 0
28AUG26 18.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 54 0
28AUG26 18.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.07 0.00 35 0 85 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 76 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.66 -0.12 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.40 -0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.16 -0.12 46 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 5.91 -0.12 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.66 -0.12 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 -0.10 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.17 -0.11 43 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.17 -0.12 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 3.69 -0.11 34 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.26 -0.05 36 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 -0.18 32 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.46 0.00 36 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.06 -0.12 34 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 -0.10 35 0 202 0
29SEP26 14.50 C 1.13 1.13 1.13 1.49 -0.03 35 1 45 0
29SEP26 15.00 C 1.09 1.09 1.09 1.25 -0.03 35 15 531 -7
29SEP26 15.50 C 0.00 0.00 0.00 1.04 -0.02 36 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 -0.02 36 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 -0.01 36 0 138 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 178 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 +0.01 37 0 281 0
29SEP26 18.00 C 0.38 0.39 0.38 0.40 0.00 37 500 530 +464
29SEP26 18.50 C 0.00 0.00 0.00 0.32 0.00 37 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 0.00 36 0 40 0
29SEP26 20.00 C 0.13 0.13 0.13 0.16 0.00 37 3 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 37 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 37 0 216 0
30DEC26 8.50 C 0.00 0.00 0.00 6.66 -0.12 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.44 -0.09 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.19 -0.09 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.94 -0.09 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.69 -0.09 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.43 -0.11 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 -0.13 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.69 -0.10 32 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.22 -0.07 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.06 32 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 -0.08 31 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.08 32 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 2.70 -0.06 33 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 -0.06 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 -0.06 34 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 -0.05 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.03 34 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 -0.03 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 -0.02 34 0 84 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 -0.03 34 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.01 35 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 0.83 +0.01 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 0.00 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 -0.01 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.02 35 0 109 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 0.00 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 0.00 36 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.66 -0.12 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.44 -0.10 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.19 -0.10 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.94 -0.12 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.69 -0.14 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.43 -0.17 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.18 -0.20 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.71 -0.11 27 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.32 -0.09 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.94 -0.10 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.60 -0.08 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.27 -0.07 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 -0.08 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.67 -0.07 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.47 +0.01 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 -0.06 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 -0.05 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 -0.06 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.55 -0.02 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 -0.05 34 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.25 +0.01 34 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.11 -0.01 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 -0.02 35 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.05 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 -0.03 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 0.00 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.61 -0.02 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 -0.01 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.01 35 0 71 0
TOTAL CALL 2,226 23,538 -4,043
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
28MAY26 13.50 P 0.01 0.01 0.01 0.00 -0.01 0 25 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
28MAY26 14.50 P 0.01 0.05 0.01 0.00 -0.01 0 357 1,044 +256
28MAY26 15.00 P 0.13 0.45 0.03 0.00 -0.04 0 98 1,264 -44
28MAY26 15.50 P 0.57 0.80 0.40 0.36 +0.08 0 8 0 -1,312
28MAY26 16.00 P 0.91 1.15 0.91 0.86 +0.12 0 10 0 -346
28MAY26 16.50 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 -120
28MAY26 17.00 P 0.00 0.00 0.00 1.86 +0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.36 +0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.86 +0.08 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.86 +0.08 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.86 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 311 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 552 0
29JUN26 12.50 P 0.05 0.05 0.05 0.03 +0.01 36 20 323 0
29JUN26 13.00 P 0.12 0.12 0.12 0.06 +0.01 34 100 769 +100
29JUN26 13.50 P 0.24 0.24 0.14 0.12 +0.01 34 122 386 -88
29JUN26 14.00 P 0.38 0.39 0.29 0.24 +0.03 34 155 563 +154
29JUN26 14.50 P 0.46 0.51 0.46 0.40 +0.04 33 4 305 0
29JUN26 15.00 P 0.76 0.95 0.68 0.63 +0.03 33 516 849 -34
29JUN26 15.50 P 1.18 1.18 1.18 0.94 +0.08 34 15 557 0
29JUN26 16.00 P 1.50 1.50 1.50 1.30 +0.08 33 1 466 -1
29JUN26 16.50 P 0.00 0.00 0.00 1.71 +0.10 34 0 61 0
29JUN26 17.00 P 0.00 0.00 0.00 2.15 +0.11 34 0 71 0
29JUN26 17.50 P 0.00 0.00 0.00 2.69 +0.11 44 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 +0.08 38 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.65 +0.12 49 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 +0.09 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.65 +0.14 59 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.13 +0.13 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.13 +0.15 67 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.14 +0.15 77 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 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 35 0 482 0
30JUL26 12.00 P 0.10 0.10 0.10 0.06 +0.01 35 6 1,196 +6
30JUL26 12.50 P 0.16 0.16 0.16 0.10 +0.01 34 15 780 +15
30JUL26 13.00 P 0.24 0.26 0.19 0.18 +0.03 34 45 115 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.29 +0.04 34 0 93 0
30JUL26 14.00 P 0.44 0.45 0.44 0.43 +0.04 34 115 224 +110
30JUL26 14.50 P 0.64 0.86 0.64 0.62 +0.05 33 32 208 0
30JUL26 15.00 P 1.15 1.15 1.15 0.86 +0.05 33 15 256 +15
30JUL26 15.50 P 0.00 0.00 0.00 1.19 +0.10 35 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 1.50 +0.08 34 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 1.87 +0.03 34 0 61 0
30JUL26 17.00 P 0.00 0.00 0.00 2.35 +0.10 38 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.79 +0.10 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.20 +0.06 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.67 +0.14 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.14 +0.05 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.71 +0.15 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.13 +0.08 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.19 +0.18 57 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.14 +0.15 57 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 0.02 +0.01 35 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 101 0
28AUG26 13.00 P 0.30 0.30 0.30 0.29 +0.03 35 15 80 +15
28AUG26 13.50 P 0.50 0.50 0.50 0.42 +0.04 34 1 31 +1
28AUG26 14.00 P 0.61 0.64 0.58 0.59 +0.06 34 35 84 +35
28AUG26 14.50 P 0.84 0.88 0.84 0.79 +0.05 34 29 109 +29
28AUG26 15.00 P 1.13 1.13 1.05 1.04 +0.07 34 30 160 +30
28AUG26 15.50 P 1.35 1.49 1.35 1.33 +0.07 34 22 112 +5
28AUG26 16.00 P 0.00 0.00 0.00 1.66 +0.08 34 0 300 0
28AUG26 16.50 P 0.00 0.00 0.00 2.08 +0.09 37 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 2.48 +0.10 37 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.90 +0.13 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.35 +0.12 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.77 +0.13 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 +0.15 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.71 +0.12 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.17 +0.12 41 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.19 +0.15 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.14 +0.08 48 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 38 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.02 37 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 1,213 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 +0.04 37 0 356 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 +0.05 37 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 +0.06 37 0 221 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 +0.07 37 0 274 0
29SEP26 14.50 P 1.13 1.27 1.13 1.05 +0.08 37 98 196 +98
29SEP26 15.00 P 1.42 1.42 1.42 1.31 +0.09 37 15 664 0
29SEP26 15.50 P 0.00 0.00 0.00 1.60 +0.09 38 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 +0.10 38 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 2.29 +0.12 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 +0.12 39 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 3.06 +0.12 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.49 +0.13 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.92 +0.13 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 +0.13 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.84 +0.12 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.32 +0.13 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.30 +0.13 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.22 +0.07 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.03 36 0 495 0
30DEC26 12.00 P 0.55 0.55 0.55 0.42 +0.04 36 50 190 -50
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.05 36 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.06 36 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 +0.05 35 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 1.12 +0.07 36 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 +0.08 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 +0.09 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.92 +0.09 36 0 91 0
30DEC26 16.00 P 0.00 0.00 0.00 2.24 +0.10 37 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 +0.11 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 +0.11 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.31 +0.11 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.72 +0.12 38 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.13 +0.12 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.56 +0.12 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.00 +0.13 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.45 +0.12 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.39 +0.13 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.31 +0.09 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 106 0
30MAR27 10.00 P 0.22 0.22 0.22 0.18 +0.02 35 10 38 0
30MAR27 10.50 P 0.27 0.27 0.27 0.25 +0.02 35 10 92 +10
30MAR27 11.00 P 0.35 0.44 0.35 0.34 +0.03 35 11 101 +1
30MAR27 11.50 P 0.46 0.46 0.46 0.45 +0.03 35 10 95 +10
30MAR27 12.00 P 0.00 0.00 0.00 0.58 +0.03 35 0 164 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.05 35 0 251 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 +0.05 35 0 152 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.04 35 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 +0.06 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 +0.06 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 +0.07 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 +0.07 36 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.46 +0.08 36 0 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 +0.09 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.14 +0.09 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.52 +0.10 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.89 +0.09 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.30 +0.10 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.71 +0.10 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.14 +0.11 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.58 +0.11 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.48 +0.11 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.42 +0.12 42 0 0 0
TOTAL PUT 1,995 27,832 -1,103
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$ 14.06
28MAY26 9.50 C 0.00 0.00 0.00 4.56 -0.94 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.31 -0.94 0 0 0 0
28MAY26 10.00 C 4.08 4.08 4.08 4.06 -0.95 0 1 0 -1
28MAY26 10.50 C 0.00 0.00 0.00 3.56 -0.94 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.06 -0.94 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.56 -0.94 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.06 -0.99 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.56 -0.94 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.06 -0.94 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.56 -0.94 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 -0.94 0 0 0 -15
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.50 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 449 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.31 -0.94 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.08 -0.92 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.82 -0.93 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.58 -0.92 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.32 -0.93 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.08 -0.93 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.58 -0.92 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.08 -0.92 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.60 -0.90 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 -0.95 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.62 -0.88 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.18 -0.82 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 -0.71 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 -0.50 27 0 0 0
29JUN26 14.50 C 0.35 0.35 0.35 0.28 -0.26 27 15 33 +15
29JUN26 15.00 C 0.27 0.27 0.18 0.15 -0.15 27 8 955 +2
29JUN26 15.50 C 0.16 0.16 0.09 0.07 -0.09 27 21 654 +2
29JUN26 16.00 C 0.09 0.10 0.04 0.03 -0.05 27 105 148 -88
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 313 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 22.00 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 4.13 -0.88 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.66 -0.84 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.17 -0.84 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.66 -0.85 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.16 -0.89 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.73 -0.77 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.33 -0.67 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.98 -0.52 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.71 -0.30 27 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.49 -0.21 27 0 68 0
30JUL26 15.00 C 0.00 0.00 0.00 0.32 -0.17 27 0 282 0
30JUL26 15.50 C 0.00 0.00 0.00 0.20 -0.12 27 0 245 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 -0.08 27 0 4 0
30JUL26 16.50 C 0.12 0.12 0.11 0.07 -0.06 27 13 131 -13
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.17 -0.84 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.69 -0.81 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.21 -0.80 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.73 -0.78 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.25 -0.80 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.84 -0.66 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.47 -0.53 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.15 -0.35 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.89 -0.24 29 0 21 0
28AUG26 14.50 C 0.80 0.80 0.66 0.67 -0.22 29 60 86 +45
28AUG26 15.00 C 0.00 0.00 0.00 0.48 -0.18 28 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.34 -0.15 28 0 6 0
28AUG26 16.00 C 0.00 0.00 0.00 0.24 -0.11 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.16 -0.08 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 2 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.43 -0.82 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.18 -0.82 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.94 -0.81 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.69 -0.81 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.46 -0.79 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.22 -0.79 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.74 -0.83 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.27 -0.74 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.81 -0.70 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.33 -0.72 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 -0.57 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.58 -0.42 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.27 -0.39 29 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 -0.33 30 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 -0.27 30 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.25 30 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 -0.22 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.19 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.16 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.15 29 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.12 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.10 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.08 29 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.07 29 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.05 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.95 -0.85 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.71 -0.79 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.47 -0.83 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.23 -0.82 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.76 -0.81 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.31 -0.70 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.87 -0.68 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.47 -0.58 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.12 -0.50 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 -0.48 31 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 -0.44 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 -0.39 31 0 30 0
30DEC26 14.50 C 1.10 1.10 1.10 1.10 -0.29 32 15 105 +15
30DEC26 15.00 C 0.89 0.95 0.89 0.91 -0.27 31 165 274 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 -0.23 31 0 82 0
30DEC26 16.00 C 0.64 0.64 0.64 0.62 -0.20 31 4 51 0
30DEC26 16.50 C 0.53 0.53 0.53 0.51 -0.17 31 4 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.15 31 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.14 31 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.13 31 0 70 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.11 31 0 42 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.08 31 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.07 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.27 -0.79 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.82 -0.75 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.39 -0.66 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.99 -0.56 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.62 -0.49 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.30 -0.48 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.00 -0.53 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.74 -0.50 30 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.43 31 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 -0.33 31 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 -0.30 31 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.27 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.85 -0.25 31 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.73 -0.22 31 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 -0.19 31 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.19 31 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.18 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.16 31 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.14 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 -0.12 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.11 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 15 0
TOTAL CALL 411 7,886 -38
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
28MAY26 13.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 497 -2
28MAY26 14.00 P 0.04 0.05 0.01 0.00 -0.01 0 18 670 -18
28MAY26 14.50 P 0.09 0.47 0.09 0.44 +0.37 0 109 0 -263
28MAY26 15.00 P 0.50 0.89 0.50 0.94 +0.45 0 37 0 -195
28MAY26 15.50 P 1.29 1.50 1.29 1.44 +0.43 0 42 0 -100
28MAY26 16.00 P 0.00 0.00 0.00 1.94 +0.43 0 0 0 -26
28MAY26 16.50 P 0.00 0.00 0.00 2.44 +0.45 0 0 0 -15
28MAY26 17.00 P 0.00 0.00 0.00 2.94 +0.44 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.44 +0.45 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.94 +0.53 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.44 +0.46 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.94 +0.47 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.44 +0.45 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.94 +0.45 0 0 0 -11
28MAY26 21.00 P 0.00 0.00 0.00 6.94 +0.47 0 0 0 -12
28MAY26 22.00 P 0.00 0.00 0.00 7.94 +0.47 0 0 0 -12
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 78 0
29JUN26 13.00 P 0.09 0.09 0.09 0.09 +0.04 27 3 171 0
29JUN26 13.50 P 0.10 0.21 0.10 0.20 +0.08 26 12 191 +12
29JUN26 14.00 P 0.34 0.41 0.33 0.39 +0.14 26 40 248 +17
29JUN26 14.50 P 0.43 0.57 0.43 0.69 +0.23 26 18 428 +3
29JUN26 15.00 P 0.00 0.00 0.00 1.05 +0.31 26 0 994 0
29JUN26 15.50 P 1.32 1.32 1.32 1.48 +0.34 26 4 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.95 +0.39 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.44 +0.42 0 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.97 +0.46 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.46 +0.47 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 +0.48 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.47 +0.49 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 +0.48 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.46 +0.47 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.97 +0.48 67 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.96 +0.49 71 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.97 +0.40 81 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 120 0
30JUL26 12.50 P 0.10 0.11 0.10 0.11 +0.04 27 27 59 +27
30JUL26 13.00 P 0.19 0.19 0.19 0.21 +0.08 27 1 27 0
30JUL26 13.50 P 0.30 0.37 0.30 0.36 +0.12 27 11 87 +6
30JUL26 14.00 P 0.48 0.55 0.48 0.57 +0.15 26 7 173 +3
30JUL26 14.50 P 0.70 0.74 0.70 0.85 +0.24 26 4 86 0
30JUL26 15.00 P 0.91 1.06 0.91 1.22 +0.33 28 6 26 +4
30JUL26 15.50 P 0.00 0.00 0.00 1.58 +0.33 27 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.01 +0.36 27 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.47 +0.39 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.97 +0.43 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.46 +0.44 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.95 +0.42 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.47 +0.49 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.95 +0.48 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.46 +0.44 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.97 +0.47 50 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 0.02 +0.01 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 6 0
28AUG26 12.50 P 0.20 0.20 0.20 0.21 +0.07 28 1 1 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.32 +0.08 28 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.50 +0.14 28 0 56 0
28AUG26 14.00 P 0.70 0.72 0.70 0.71 +0.17 27 7 112 +7
28AUG26 14.50 P 0.87 0.87 0.87 1.00 +0.24 28 2 17 +2
28AUG26 15.00 P 1.04 1.06 1.04 1.35 +0.32 29 8 44 +8
28AUG26 15.50 P 0.00 0.00 0.00 1.69 +0.31 28 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.09 +0.30 28 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.54 +0.37 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.99 +0.38 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.46 +0.41 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.95 +0.42 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.47 +0.49 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.95 +0.46 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.46 +0.44 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.97 +0.47 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 102 0
29SEP26 11.50 P 0.18 0.18 0.18 0.17 +0.06 29 1 74 +1
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.10 29 0 68 0
29SEP26 12.50 P 0.36 0.36 0.36 0.39 +0.12 28 8 91 +8
29SEP26 13.00 P 0.47 0.56 0.47 0.57 +0.17 29 11 174 +8
29SEP26 13.50 P 0.00 0.00 0.00 0.78 +0.21 28 0 269 0
29SEP26 14.00 P 0.91 0.91 0.91 1.04 +0.26 28 1 160 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.34 +0.31 28 0 80 0
29SEP26 15.00 P 0.00 0.00 0.00 1.71 +0.40 29 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 2.09 +0.50 29 0 69 0
29SEP26 16.00 P 0.00 0.00 0.00 2.45 +0.51 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.88 +0.49 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.33 +0.52 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.77 +0.53 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.23 +0.53 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.71 +0.53 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.19 +0.52 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.67 +0.50 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.15 +0.47 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.12 +0.43 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.09 +0.42 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.04 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.04 31 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.04 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.08 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.11 31 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.15 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.19 30 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.23 30 0 56 0
30DEC26 13.00 P 0.68 0.68 0.68 0.87 +0.26 30 1 125 +1
30DEC26 13.50 P 0.00 0.00 0.00 1.11 +0.31 30 0 182 0
30DEC26 14.00 P 1.30 1.30 1.30 1.37 +0.35 30 4 64 +4
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.41 30 0 46 0
30DEC26 15.00 P 1.81 1.81 1.81 2.03 +0.47 31 15 4 -13
30DEC26 15.50 P 0.00 0.00 0.00 2.36 +0.48 30 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.74 +0.52 30 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 3.15 +0.56 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 +0.59 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.01 +0.62 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.44 +0.61 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.89 +0.62 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.35 +0.61 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.81 +0.60 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.28 +0.58 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.23 +0.52 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.19 +0.46 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.07 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.10 30 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.12 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.15 30 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.18 30 0 84 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.21 30 0 36 0
30MAR27 13.00 P 0.82 1.00 0.82 1.05 +0.25 30 6 128 +6
30MAR27 13.50 P 0.00 0.00 0.00 1.28 +0.27 29 0 0 0
30MAR27 14.00 P 1.52 1.54 1.52 1.55 +0.31 29 3 89 +3
30MAR27 14.50 P 0.00 0.00 0.00 1.85 +0.36 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 +0.40 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.51 +0.42 29 0 43 0
30MAR27 16.00 P 0.00 0.00 0.00 2.88 +0.46 30 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.28 +0.50 30 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.69 +0.54 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.10 +0.55 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.53 +0.57 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 +0.58 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.42 +0.59 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.88 +0.59 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.33 +0.57 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.27 +0.54 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.23 +0.49 31 0 0 0
TOTAL PUT 409 12,548 -545
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$ 12.77
28MAY26 8.25 C 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.27 -0.06 0 0 0 -15
28MAY26 11.00 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 -170
28MAY26 11.50 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 -242
28MAY26 12.00 C 0.81 0.81 0.70 0.77 -0.06 0 11 0 -656
28MAY26 12.50 C 0.35 0.35 0.21 0.27 -0.08 0 117 0 -966
28MAY26 13.00 C 0.02 0.02 0.01 0.00 -0.04 0 53 871 -15
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.04 -0.06 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.79 -0.06 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.54 -0.06 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.28 -0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.04 -0.06 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.30 -0.06 31 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.80 -0.06 23 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 -0.05 27 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 0.91 -0.05 26 0 1,016 0
29JUN26 12.50 C 0.00 0.00 0.00 0.56 -0.02 26 12 1,010 0
29JUN26 13.00 C 0.35 0.35 0.29 0.30 -0.03 25 27 957 +14
29JUN26 13.50 C 0.17 0.17 0.17 0.16 -0.01 27 38 205 +34
29JUN26 14.00 C 0.09 0.09 0.09 0.07 -0.01 26 70 297 +70
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 27 0 619 0
29JUN26 15.00 C 0.02 0.02 0.02 0.01 -0.01 27 11 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.56 -0.06 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.31 -0.06 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.06 -0.06 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.88 -0.06 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.45 -0.06 27 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.07 -0.04 27 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.75 -0.04 27 0 70 0
30JUL26 13.00 C 0.00 0.00 0.00 0.51 -0.03 27 0 323 0
30JUL26 13.50 C 0.00 0.00 0.00 0.33 -0.03 27 0 211 0
30JUL26 14.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 4.33 -0.06 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.08 -0.06 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.10 -0.05 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.86 -0.04 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.40 -0.04 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.96 -0.07 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.57 -0.06 29 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.23 -0.04 29 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.92 -0.04 28 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 -0.03 29 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.49 -0.03 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 10 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 4.83 -0.06 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.58 -0.04 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.33 -0.06 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.86 -0.02 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.59 -0.04 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 -0.06 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.11 -0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.88 -0.07 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.42 -0.07 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.00 -0.04 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 -0.05 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 -0.05 29 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 -0.07 28 0 207 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 -0.04 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 -0.02 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.02 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.59 -0.03 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.34 -0.05 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.11 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.87 -0.01 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.59 -0.06 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.39 -0.04 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.18 -0.01 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.96 -0.01 29 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 -0.04 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.13 -0.03 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.04 27 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.02 27 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.98 -0.03 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.03 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.01 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.60 -0.06 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.36 -0.06 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.13 -0.06 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.90 -0.06 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 -0.06 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.46 -0.06 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.24 -0.07 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.09 -0.02 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.05 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.34 0.00 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.99 -0.05 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 -0.06 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.41 -0.07 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.21 -0.02 27 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.00 -0.04 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 0.00 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.02 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 -0.03 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
TOTAL CALL 339 11,261 -1,946
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 767 0
28MAY26 11.50 P 0.01 0.01 0.01 0.00 -0.01 0 90 1,796 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
28MAY26 12.50 P 0.01 0.01 0.01 0.00 -0.02 0 6 414 -6
28MAY26 13.00 P 0.20 0.20 0.20 0.23 +0.01 0 14 0 -614
28MAY26 13.50 P 0.82 0.82 0.82 0.73 +0.06 0 30 0 -285
28MAY26 14.00 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 -75
28MAY26 14.50 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.23 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.73 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 26 0 1,832 0
29JUN26 11.50 P 0.06 0.06 0.06 0.04 0.00 26 15 2,416 0
29JUN26 12.00 P 0.12 0.14 0.12 0.12 +0.01 27 21 665 +21
29JUN26 12.50 P 0.29 0.30 0.29 0.28 +0.03 27 136 1,123 +103
29JUN26 13.00 P 0.49 0.55 0.49 0.53 +0.04 27 54 66 +19
29JUN26 13.50 P 0.93 0.93 0.93 0.86 +0.02 26 30 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.28 +0.06 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.74 +0.06 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.30 +0.06 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.01 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.29 +0.02 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.79 +0.02 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.24 -0.03 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.74 -0.03 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.30 +0.03 75 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.80 +0.03 80 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 0.02 0.02 0.02 0.01 0.00 34 2 20 -2
30JUL26 9.75 P 0.03 0.03 0.03 0.01 0.00 31 22 22 -20
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 0.00 27 0 284 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 0.00 27 0 340 0
30JUL26 12.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 174 0
30JUL26 12.50 P 0.40 0.47 0.40 0.43 0.00 27 23 129 +23
30JUL26 13.00 P 0.00 0.00 0.00 0.68 0.00 27 0 153 0
30JUL26 13.50 P 0.00 0.00 0.00 1.02 +0.04 28 0 15 0
30JUL26 14.00 P 0.00 0.00 0.00 1.38 +0.04 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.80 +0.04 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.32 +0.05 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.81 +0.06 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.29 +0.02 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.79 +0.02 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.28 +0.01 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.78 - 50 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 30 0 8 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 0.02 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 0.00 29 0 203 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 0.00 29 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.23 0.00 29 0 181 0
28AUG26 12.00 P 0.36 0.36 0.36 0.38 0.00 29 30 75 +10
28AUG26 12.50 P 0.00 0.00 0.00 0.56 0.00 28 0 73 0
28AUG26 13.00 P 0.00 0.00 0.00 0.82 0.00 28 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.13 +0.03 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.49 +0.03 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 1.92 +0.07 30 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.34 +0.02 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.81 +0.04 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.29 +0.02 34 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.79 +0.02 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.28 +0.01 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.78 - 43 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 33 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 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 0.00 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 12 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.02 29 0 120 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 +0.01 29 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.03 +0.03 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 +0.07 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 +0.04 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 +0.05 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 +0.05 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.00 +0.05 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.47 +0.06 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 +0.04 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 +0.02 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 +0.04 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 +0.02 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.86 +0.01 42 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 0.00 0.00 0.00 0.05 0.00 28 0 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 0.00 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 27 0 186 0
30DEC26 10.50 P 0.26 0.26 0.26 0.24 +0.01 28 1 86 -1
30DEC26 11.00 P 0.36 0.36 0.36 0.36 +0.01 28 1 44 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 22 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 +0.01 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.02 27 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 +0.03 28 0 15 0
30DEC26 13.50 P 1.54 1.54 1.54 1.54 +0.04 28 15 15 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.89 +0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.28 +0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.68 +0.05 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.10 +0.04 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.53 +0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.98 +0.02 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.44 +0.01 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.92 +0.01 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.39 +0.01 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.87 +0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 0.00 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 0.00 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 0.00 27 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 0.00 27 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 0.00 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.86 +0.03 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 -0.02 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 +0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.66 +0.03 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.02 +0.02 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.39 +0.02 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.78 +0.02 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.18 +0.02 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.59 0.00 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.04 +0.01 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.48 0.00 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.99 +0.03 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.47 +0.09 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.87 +0.01 30 0 0 0
TOTAL PUT 490 20,623 -812
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$ 4.34
28MAY26 3.20 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
28MAY26 4.00 C 0.32 0.32 0.32 0.34 -0.02 0 5 0 -5
28MAY26 4.10 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 -1
28MAY26 4.20 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
28MAY26 4.30 C 0.02 0.02 0.02 0.04 -0.03 0 30 0 -100
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,231 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,237 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,605 0
28MAY26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,263 0
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29JUN26 3.30 C 1.02 1.02 1.02 1.04 -0.02 0 5 5 +5
29JUN26 3.40 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 -0.02 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.44 -0.02 0 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.34 -0.02 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 0.00 27 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.01 23 0 79 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.01 22 0 5,755 0
29JUN26 4.40 C 0.05 0.05 0.05 0.06 -0.01 23 69 1,006 +68
29JUN26 4.50 C 0.03 0.03 0.03 0.03 -0.01 22 21 1,583 +11
29JUN26 4.60 C 0.02 0.02 0.02 0.02 -0.01 24 45 1,846 +35
29JUN26 4.70 C 0.02 0.02 0.02 0.01 -0.01 24 20 15,968 0
29JUN26 4.80 C 0.01 0.01 0.01 0.01 0.00 28 3 7,211 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 1,558 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.15 -0.01 61 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.05 -0.01 56 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.95 -0.01 52 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.75 -0.01 42 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 -0.02 22 0 30 0
30JUL26 4.40 C 0.09 0.09 0.09 0.09 -0.01 22 804 818 +802
30JUL26 4.50 C 0.07 0.07 0.07 0.07 0.00 23 5 420 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 -0.01 22 0 342 0
30JUL26 4.70 C 0.04 0.04 0.04 0.03 -0.01 23 10 472 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 690 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.15 -0.01 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.05 -0.01 49 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.95 -0.01 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.75 -0.01 37 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 -0.01 24 0 1 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 65 0
28AUG26 4.60 C 0.07 0.07 0.07 0.08 -0.01 24 5 110 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 48 0
28AUG26 4.80 C 0.05 0.05 0.05 0.05 0.00 25 500 537 +462
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 579 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 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 36 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 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.00 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 0.01 0.00 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.01 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.75 -0.01 32 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 -0.02 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.01 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 -0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.01 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.01 24 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 1,206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 25 0 6,546 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 24 0 363 0
29SEP26 4.80 C 0.06 0.07 0.06 0.07 -0.01 24 2,344 3,951 +1,455
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 365 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
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.25 -0.01 38 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.15 -0.01 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.01 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.01 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.01 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 0.00 24 0 689 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.01 23 0 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 23 0 4,393 0
30DEC26 4.90 C 0.10 0.10 0.10 0.11 -0.01 23 25 1,119 +25
30DEC26 5.00 C 0.00 0.00 0.00 0.09 0.00 23 0 1,289 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 986 0
30DEC26 5.50 C 0.05 0.05 0.05 0.04 0.00 24 5 697 -5
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 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 33 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 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 1.15 -0.01 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.05 -0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.95 -0.02 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 -0.02 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 -0.01 23 0 59 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.01 23 0 3,056 0
30MAR27 4.60 C 0.23 0.23 0.23 0.24 -0.02 23 5 2,514 +5
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.01 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.01 23 0 1,151 0
30MAR27 5.50 C 0.08 0.08 0.08 0.07 -0.01 24 10 2,200 -10
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 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 0.02 -0.01 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 32 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 3,911 132,767 +2,747
28MAY26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,608 0
28MAY26 4.30 P 0.02 0.02 0.02 0.00 -0.02 0 5 1,421 -5
28MAY26 4.40 P 0.08 0.12 0.07 0.06 -0.01 0 59 0 -20,545
28MAY26 4.50 P 0.17 0.20 0.16 0.16 +0.01 0 236 0 -5,162
28MAY26 4.60 P 0.32 0.32 0.27 0.26 +0.01 0 201 0 -2,117
28MAY26 4.70 P 0.40 0.40 0.40 0.36 +0.01 0 20 0 -733
28MAY26 4.80 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 -40
28MAY26 4.90 P 0.00 0.00 0.00 0.56 0.00 0 0 0 -445
28MAY26 5.00 P 0.00 0.00 0.00 0.66 0.00 0 0 0 -60
28MAY26 5.25 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 -69
28MAY26 5.50 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.66 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.91 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.41 -0.01 0 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 70 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 54 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 24 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 2,169 0
29JUN26 4.00 P 0.05 0.05 0.04 0.04 0.00 24 76 1,389 +1
29JUN26 4.10 P 0.07 0.08 0.06 0.07 0.00 24 17 2,738 +17
29JUN26 4.20 P 0.10 0.12 0.10 0.11 +0.01 23 32 1,284 +1
29JUN26 4.30 P 0.17 0.19 0.15 0.16 +0.01 22 680 5,249 +580
29JUN26 4.40 P 0.24 0.24 0.24 0.22 0.00 20 10 6,440 +10
29JUN26 4.50 P 0.00 0.00 0.00 0.30 0.00 19 0 3,616 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 0.00 18 0 3,774 0
29JUN26 4.70 P 0.00 0.00 0.00 0.51 +0.02 32 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.61 +0.02 36 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.71 +0.02 40 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.81 +0.02 44 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 1.06 +0.02 53 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.31 +0.02 61 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.56 +0.03 69 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.81 +0.03 76 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 2.05 +0.03 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.31 +0.03 89 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.56 +0.03 95 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.81 +0.02 100 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.06 +0.03 106 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.31 +0.03 111 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.56 +0.03 116 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.81 +0.02 121 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.06 +0.02 126 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.29 +0.02 108 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.56 +0.03 134 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 24 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 25 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 22 0 392 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 0.00 23 0 2,708 0
30JUL26 4.10 P 0.11 0.11 0.10 0.10 0.00 22 208 1,081 -10
30JUL26 4.20 P 0.15 0.15 0.14 0.14 0.00 21 198 887 +121
30JUL26 4.30 P 0.21 0.21 0.21 0.19 0.00 21 110 1,676 +110
30JUL26 4.40 P 0.27 0.28 0.27 0.25 +0.01 20 46 2,297 +46
30JUL26 4.50 P 0.34 0.36 0.34 0.33 0.00 21 27 1,127 +25
30JUL26 4.60 P 0.00 0.00 0.00 0.43 +0.02 25 0 364 0
30JUL26 4.70 P 0.00 0.00 0.00 0.52 +0.02 26 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.61 +0.02 27 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.71 +0.02 30 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.81 +0.02 33 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.06 +0.02 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.56 +0.03 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.81 +0.03 56 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.05 +0.02 56 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.31 +0.03 66 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.56 +0.03 70 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.81 +0.02 74 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.06 +0.02 78 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 0.00 24 0 0 0
28AUG26 3.70 P 0.03 0.03 0.03 0.03 0.00 23 35 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 221 0
28AUG26 3.90 P 0.07 0.07 0.07 0.06 0.00 22 5 295 0
28AUG26 4.00 P 0.11 0.11 0.11 0.10 +0.01 23 10 591 -10
28AUG26 4.10 P 0.14 0.14 0.14 0.13 0.00 22 3 763 +3
28AUG26 4.20 P 0.00 0.00 0.00 0.18 +0.01 23 0 660 0
28AUG26 4.30 P 0.25 0.25 0.25 0.23 0.00 22 5 145 +5
28AUG26 4.40 P 0.00 0.00 0.00 0.29 0.00 22 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.36 0.00 22 0 45 0
28AUG26 4.60 P 0.00 0.00 0.00 0.46 +0.02 26 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.63 +0.03 27 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.06 +0.02 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.31 +0.02 39 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 +0.03 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.81 +0.03 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.06 +0.03 52 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.31 +0.03 56 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.56 +0.03 60 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.81 +0.02 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.06 +0.02 67 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 27 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 0.00 26 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 199 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 26 0 990 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 25 0 2,294 0
29SEP26 3.90 P 0.12 0.12 0.11 0.11 0.00 25 170 1,263 +70
29SEP26 4.00 P 0.16 0.16 0.16 0.15 +0.01 26 5 1,154 +5
29SEP26 4.10 P 0.20 0.20 0.20 0.19 +0.01 26 500 2,436 +422
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.01 26 0 820 0
29SEP26 4.30 P 0.31 0.31 0.31 0.29 +0.01 26 2 681 0
29SEP26 4.40 P 0.38 0.38 0.38 0.35 +0.01 26 10 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.01 26 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.01 26 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.01 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.02 28 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 +0.01 28 25 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.83 +0.01 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 +0.01 32 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.33 +0.02 39 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 +0.02 43 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.83 +0.02 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.08 +0.01 51 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 0.00 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 +0.01 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.83 +0.03 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.09 +0.04 67 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.34 +0.05 71 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.59 +0.05 73 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.83 +0.04 74 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.08 +0.04 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.33 +0.05 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.58 +0.05 81 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 24 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 0.06 +0.01 25 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 0.00 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 23 0 458 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 24 0 226 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.01 25 0 1,143 0
30DEC26 4.00 P 0.21 0.21 0.21 0.19 0.00 24 5 424 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.01 24 0 273 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.01 25 0 288 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.01 24 0 4,379 0
30DEC26 4.40 P 0.42 0.42 0.42 0.40 +0.01 24 3 426 +3
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.01 25 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.02 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.01 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.01 26 25 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 +0.01 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.86 +0.02 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 +0.02 29 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 +0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 +0.02 35 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 +0.01 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.08 +0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 +0.01 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.59 +0.04 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.83 +0.03 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 +0.04 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.34 +0.05 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.59 +0.05 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.83 +0.04 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.08 +0.04 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.33 +0.04 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.58 +0.05 65 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 0.00 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 +0.01 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 0.00 24 0 12,004 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 +0.01 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 0.00 24 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 0.00 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 +0.01 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 0.00 23 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 0.00 24 0 82 0
30MAR27 4.20 P 0.35 0.35 0.35 0.33 0.00 24 5 221 +5
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.01 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 +0.01 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.01 24 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.01 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.01 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.01 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 +0.01 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.02 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 +0.01 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.34 +0.02 29 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 +0.02 32 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.84 +0.02 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.10 +0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.35 +0.04 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.60 +0.05 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.85 +0.05 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 +0.04 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.34 +0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.59 +0.05 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.83 +0.04 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.08 +0.04 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.33 +0.04 56 0 0 0
TOTAL PUT 2,733 143,081 -27,767
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$ 31.20
28MAY26 23.00 C 0.00 0.00 0.00 8.20 -0.73 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.20 -0.73 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.20 -0.72 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.20 -0.72 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.20 -0.72 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.20 -0.72 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.20 -0.72 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 1.20 -0.72 0 0 0 -54
28MAY26 31.00 C 0.39 0.39 0.17 0.20 -0.74 0 30 0 -100
28MAY26 32.00 C 0.09 0.09 0.01 0.00 -0.22 0 20 367 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 630 0
28MAY26 34.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 600 -10
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
28MAY26 39.00 C 0.03 0.03 0.03 0.00 -0.01 0 3 500 -3
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.72 -0.72 93 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.22 -0.71 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.70 -0.74 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.22 -0.72 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.71 -0.73 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.21 -0.74 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.29 -0.71 98 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.23 -0.72 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.20 -0.76 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.22 -0.78 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.30 -0.67 62 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 5.23 -0.81 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.23 -0.72 27 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 3.25 -0.71 29 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 2.32 -0.68 29 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 1.51 -0.61 29 0 30 0
29JUN26 31.00 C 0.98 0.98 0.90 0.87 -0.55 28 51 250 +30
29JUN26 32.00 C 0.60 0.60 0.54 0.47 -0.37 29 33 529 +3
29JUN26 33.00 C 0.24 0.31 0.24 0.23 -0.23 29 41 428 +6
29JUN26 34.00 C 0.16 0.16 0.16 0.10 -0.13 29 2 228 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 339 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 533 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 254 0
29JUN26 39.00 C 0.05 0.05 0.05 0.01 0.00 37 5 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.33 -0.74 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.32 -0.87 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.32 -0.84 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.23 -0.90 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.25 -0.71 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.30 -0.69 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.46 -0.63 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.81 -0.55 32 0 0 0
30JUL26 31.00 C 1.32 1.32 1.32 1.26 -0.45 32 15 30 0
30JUL26 32.00 C 0.00 0.00 0.00 0.87 -0.33 31 0 307 0
30JUL26 33.00 C 0.64 0.64 0.64 0.59 -0.24 31 15 238 -9
30JUL26 34.00 C 0.47 0.47 0.47 0.39 -0.17 31 2 207 0
30JUL26 35.00 C 0.37 0.37 0.37 0.25 -0.13 31 15 1,090 +15
30JUL26 36.00 C 0.26 0.26 0.26 0.16 -0.09 31 130 178 +83
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 156 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.33 -0.74 59 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.32 -0.87 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.32 -0.84 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.24 -0.89 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.30 -0.79 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.44 -0.62 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.70 -0.55 33 0 0 0
28AUG26 30.00 C 1.89 1.89 1.89 2.10 -0.51 33 15 15 +15
28AUG26 31.00 C 0.00 0.00 0.00 1.67 -0.34 34 0 45 0
28AUG26 32.00 C 1.14 1.14 1.14 1.28 -0.31 33 15 53 -8
28AUG26 33.00 C 0.96 0.96 0.95 0.97 -0.25 33 20 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.73 -0.20 33 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.55 -0.15 33 0 31 0
28AUG26 36.00 C 0.00 0.00 0.00 0.40 -0.12 33 0 30 0
28AUG26 37.00 C 0.39 0.39 0.39 0.29 -0.10 33 15 106 0
28AUG26 38.00 C 0.29 0.29 0.29 0.21 -0.07 33 15 78 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.29 -0.76 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.28 -0.78 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.33 -0.74 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.32 -0.87 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.32 -0.84 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.27 -0.86 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.41 -0.68 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.63 -0.57 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.98 -0.49 33 0 56 0
29SEP26 30.00 C 2.55 2.55 2.35 2.47 -0.40 34 23 590 +7
29SEP26 31.00 C 0.00 0.00 0.00 2.05 -0.38 34 0 274 0
29SEP26 32.00 C 0.00 0.00 0.00 1.67 -0.31 34 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 1.35 -0.26 34 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.07 -0.23 34 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 0.84 -0.21 34 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 0.67 -0.15 34 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 -0.13 34 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.11 34 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.31 -0.08 34 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.07 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.28 -0.79 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.33 -0.79 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.32 -0.87 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.52 -0.67 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.65 -0.75 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.99 -0.70 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.40 -0.49 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.87 -0.43 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.40 -0.40 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.98 -0.42 35 0 74 0
30DEC26 32.00 C 2.68 2.68 2.68 2.63 -0.35 35 30 120 +30
30DEC26 33.00 C 2.33 2.33 2.33 2.28 -0.32 35 15 120 +15
30DEC26 34.00 C 0.00 0.00 0.00 1.98 -0.27 35 0 92 0
30DEC26 35.00 C 0.00 0.00 0.00 1.69 -0.27 35 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 1.46 -0.21 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.24 -0.21 35 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.06 -0.17 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.90 -0.16 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.13 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.65 -0.12 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 -0.10 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.46 -0.09 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 -0.08 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 -0.06 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 8.46 -0.72 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.68 -0.67 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.94 -0.66 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.28 -0.67 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.66 -0.63 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.09 -0.59 35 0 0 0
30MAR27 29.00 C 4.34 4.34 4.34 4.58 -0.54 35 20 20 +20
30MAR27 30.00 C 0.00 0.00 0.00 4.11 -0.51 35 0 0 0
30MAR27 31.00 C 3.47 3.47 3.47 3.71 -0.36 35 20 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.31 -0.35 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.97 -0.35 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.62 -0.36 35 0 64 0
30MAR27 35.00 C 0.00 0.00 0.00 2.34 -0.22 35 0 61 0
30MAR27 36.00 C 2.01 2.01 2.01 2.06 -0.30 35 20 1,288 +20
30MAR27 37.00 C 0.00 0.00 0.00 1.83 -0.25 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.61 -0.25 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.42 -0.22 35 0 15 0
30MAR27 40.00 C 1.40 1.40 1.40 1.26 -0.19 35 130 130 +130
30MAR27 41.00 C 0.00 0.00 0.00 1.09 -0.20 35 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 0.97 -0.16 35 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 -0.15 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.74 -0.14 35 0 32 0
30MAR27 45.00 C 0.00 0.00 0.00 0.65 -0.12 35 0 70 0
TOTAL CALL 710 35,696 +205
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
28MAY26 31.00 P 0.08 0.12 0.04 0.00 -0.02 0 22 315 -5
28MAY26 32.00 P 0.50 0.88 0.50 0.80 +0.51 0 51 0 -1,436
28MAY26 33.00 P 1.49 2.15 1.49 1.80 +0.71 0 7 0 -552
28MAY26 34.00 P 2.74 2.74 2.74 2.80 +0.66 0 1 0 -590
28MAY26 35.00 P 0.00 0.00 0.00 3.80 +0.68 0 0 0 -960
28MAY26 36.00 P 0.00 0.00 0.00 4.80 +0.72 0 0 0 -189
28MAY26 37.00 P 0.00 0.00 0.00 5.80 +0.72 0 0 0 -22
28MAY26 38.00 P 0.00 0.00 0.00 6.80 +0.72 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.80 +0.72 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.80 +0.72 0 0 0 -15
28MAY26 41.00 P 0.00 0.00 0.00 9.80 +0.72 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.80 +0.72 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.80 +0.72 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.80 +0.72 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.80 +0.72 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.80 +0.72 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.80 +0.72 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.80 +0.72 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.80 +0.72 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 4,147 0
29JUN26 26.00 P 0.09 0.09 0.09 0.05 +0.01 29 6 97 +6
29JUN26 27.00 P 0.24 0.24 0.24 0.14 +0.05 29 15 230 -15
29JUN26 28.00 P 0.33 0.42 0.33 0.31 +0.09 29 5 1,092 0
29JUN26 29.00 P 0.56 0.77 0.56 0.61 +0.18 29 70 2,397 -5
29JUN26 30.00 P 1.20 1.20 1.02 1.07 +0.29 29 12 8,477 +12
29JUN26 31.00 P 1.59 1.59 1.56 1.61 +0.36 27 50 761 -10
29JUN26 32.00 P 2.30 2.35 2.30 2.37 +0.44 28 40 1,784 -30
29JUN26 33.00 P 3.55 3.55 3.55 3.22 +0.56 28 3 129 -2
29JUN26 34.00 P 0.00 0.00 0.00 4.13 +0.63 28 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 4.98 +0.69 0 0 683 0
29JUN26 36.00 P 0.00 0.00 0.00 6.06 +0.69 0 0 197 0
29JUN26 37.00 P 0.00 0.00 0.00 6.95 +0.71 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 8.00 +0.74 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.97 +0.72 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 10.00 +0.68 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.98 +0.70 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.99 +0.67 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 13.00 +0.74 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.93 +0.66 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.94 +0.67 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.98 +0.71 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.94 +0.71 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.94 +0.63 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.94 +0.70 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 28 0
30JUL26 26.00 P 0.29 0.29 0.25 0.25 +0.07 31 17 73 +2
30JUL26 27.00 P 0.43 0.43 0.43 0.42 +0.11 31 15 359 +15
30JUL26 28.00 P 0.66 0.66 0.66 0.68 +0.16 30 15 375 +15
30JUL26 29.00 P 0.00 0.00 0.00 1.04 +0.23 30 0 353 0
30JUL26 30.00 P 0.00 0.00 0.00 1.51 +0.30 30 0 631 0
30JUL26 31.00 P 2.08 2.08 2.08 2.09 +0.39 30 3 669 +3
30JUL26 32.00 P 0.00 0.00 0.00 2.74 +0.44 30 0 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 3.50 +0.53 30 0 209 0
30JUL26 34.00 P 0.00 0.00 0.00 4.36 +0.56 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.24 +0.61 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 6.06 +0.54 16 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 7.02 +0.74 0 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 8.00 +0.72 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.97 +0.72 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.00 +0.68 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.98 +0.70 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.99 +0.67 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.00 +0.74 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.94 +0.67 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.94 +0.67 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
28AUG26 24.00 P 0.21 0.21 0.21 0.18 +0.05 33 3 3 +3
28AUG26 25.00 P 0.31 0.31 0.30 0.31 +0.08 33 30 32 +25
28AUG26 26.00 P 0.00 0.00 0.00 0.47 +0.10 32 0 33 0
28AUG26 27.00 P 0.61 0.72 0.61 0.71 +0.16 32 267 327 +267
28AUG26 28.00 P 1.11 1.11 1.11 1.02 +0.20 32 15 77 +15
28AUG26 29.00 P 1.40 1.40 1.40 1.41 +0.25 32 15 213 +15
28AUG26 30.00 P 1.62 1.78 1.62 1.89 +0.32 32 30 102 +15
28AUG26 31.00 P 2.45 2.45 2.45 2.47 +0.40 32 15 139 +15
28AUG26 32.00 P 0.00 0.00 0.00 3.08 +0.40 31 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.80 +0.49 31 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.64 +0.54 33 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.46 +0.58 33 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 6.32 +0.72 32 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 7.18 +0.70 30 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.11 +0.70 29 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.09 +0.82 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.02 +0.70 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.07 +0.79 32 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.01 +0.69 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.00 +0.74 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.94 +0.67 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.94 +0.67 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 +0.06 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 +0.08 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 +0.08 33 0 46 0
29SEP26 26.00 P 0.63 0.63 0.63 0.70 +0.14 33 130 237 +129
29SEP26 27.00 P 0.00 0.00 0.00 0.98 +0.18 33 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.32 +0.22 33 0 205 0
29SEP26 29.00 P 1.84 1.84 1.84 1.73 +0.26 32 1 653 0
29SEP26 30.00 P 0.00 0.00 0.00 2.21 +0.31 32 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.77 +0.37 32 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.42 +0.45 33 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 4.04 +0.43 31 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.90 +0.55 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 +0.53 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.50 +0.71 33 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.40 +0.75 34 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.39 +0.88 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.28 +0.83 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.14 +0.78 33 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 11.19 +0.91 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 12.16 +0.84 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 13.05 +0.79 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 14.12 +0.85 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.13 +0.86 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.98 +0.71 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.97 +0.74 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.94 +0.63 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.94 +0.70 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.08 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.07 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 +0.08 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 +0.12 34 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 +0.16 34 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 +0.19 34 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 2.03 +0.23 34 0 200 0
30DEC26 29.00 P 2.42 2.42 2.42 2.48 +0.28 34 15 151 +15
30DEC26 30.00 P 2.97 2.97 2.97 2.97 +0.29 34 15 1,916 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.52 +0.32 33 0 304 0
30DEC26 32.00 P 3.91 4.08 3.91 4.17 +0.40 34 197 223 +164
30DEC26 33.00 P 4.71 4.94 4.71 4.83 +0.43 34 105 81 +57
30DEC26 34.00 P 0.00 0.00 0.00 5.54 +0.46 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.29 +0.54 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.06 +0.52 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.84 +0.63 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.67 +0.66 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.60 +0.65 35 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.41 +0.69 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.39 +0.75 35 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.23 +0.75 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.08 +0.70 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.12 +0.76 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.13 +0.81 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.99 +0.72 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.01 +0.78 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.01 +0.70 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.95 +0.71 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.83 +0.05 34 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.08 +0.12 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 +0.14 34 0 12 0
30MAR27 26.00 P 1.66 1.66 1.66 1.69 +0.16 34 108 1,108 +108
30MAR27 27.00 P 2.08 2.08 2.08 2.07 +0.20 34 2 3 -2
30MAR27 28.00 P 0.00 0.00 0.00 2.48 +0.21 34 0 0 0
30MAR27 29.00 P 2.69 3.07 2.69 2.96 +0.26 34 1,940 3,554 +1,850
30MAR27 30.00 P 3.19 3.45 3.19 3.45 +0.27 33 800 1,462 +800
30MAR27 31.00 P 0.00 0.00 0.00 4.00 +0.28 33 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.63 +0.35 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.27 +0.37 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.98 +0.42 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.73 +0.47 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.49 +0.61 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.21 +0.58 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.01 +0.60 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.85 +0.65 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.67 +0.65 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.67 +0.82 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.56 +0.84 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.47 +0.89 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.29 +0.81 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.21 +0.83 34 0 0 0
TOTAL PUT 4,020 61,030 -287
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$ 4.77
28MAY26 3.90 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.37 -0.06 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.27 -0.06 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.17 -0.06 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 -0.06 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.04 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.70 -0.04 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.60 -0.05 33 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.01 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 90 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.90 -0.05 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.81 -0.04 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.70 -0.05 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.50 -0.05 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 18 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.90 -0.05 38 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.81 -0.04 38 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 20 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 -0.05 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 -0.04 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 -0.04 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 -0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 -0.05 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 -0.05 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.04 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.03 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 0 26,460 0
28MAY26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.23 +0.05 0 0 0 -60
28MAY26 5.25 P 0.42 0.42 0.42 0.48 +0.05 0 15 0 -90
28MAY26 5.50 P 0.69 0.69 0.69 0.73 +0.05 0 100 0 -792
28MAY26 5.75 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 16 0 434 0
29JUN26 4.70 P 0.06 0.06 0.06 0.06 +0.02 16 10 656 +10
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.04 17 0 39 0
29JUN26 4.90 P 0.12 0.12 0.12 0.17 +0.04 17 3 3 +3
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.03 15 0 236 0
29JUN26 5.25 P 0.42 0.42 0.42 0.48 +0.05 0 12 371 +12
29JUN26 5.50 P 0.72 0.72 0.72 0.75 +0.07 37 100 669 +100
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.05 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30JUL26 4.60 P 0.20 0.20 0.20 0.23 +0.04 18 10 10 +10
30JUL26 4.70 P 0.00 0.00 0.00 0.30 +0.04 18 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 +0.04 15 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 +0.05 15 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.55 +0.05 0 0 26 0
30JUL26 5.25 P 0.00 0.00 0.00 0.78 +0.04 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 +0.05 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
28AUG26 4.50 P 0.15 0.15 0.15 0.19 +0.03 18 10 10 +10
28AUG26 4.60 P 0.00 0.00 0.00 0.24 +0.03 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 +0.04 17 0 29 0
28AUG26 4.80 P 0.35 0.35 0.35 0.39 +0.04 17 20 40 +20
28AUG26 4.90 P 0.00 0.00 0.00 0.47 +0.05 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 +0.04 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.02 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.02 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.03 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.03 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 +0.03 16 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.03 15 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.04 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 +0.04 14 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 +0.04 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.05 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 +0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 +0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.03 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.04 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.03 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.05 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.04 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.05 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.03 15 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 +0.05 15 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.04 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.02 16 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.02 16 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.02 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.03 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.04 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.03 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.04 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 +0.04 16 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
TOTAL PUT 280 6,613 -777
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$ 3.45
28MAY26 2.60 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.25 -0.04 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.15 -0.04 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 -0.05 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
28MAY26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 0.86 -0.03 49 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.04 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.03 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.01 22 0 330 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 22 0 40 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 98 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 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 0 163 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 0.00 112 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.86 -0.03 38 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.76 -0.04 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.56 -0.05 24 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.36 -0.05 15 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 -0.05 22 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 30 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 245 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 -0.03 35 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.05 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.16 -0.03 23 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 -0.01 25 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 90 0
28AUG26 3.80 C 0.05 0.05 0.05 0.04 -0.01 24 10 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.06 25 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.05 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.05 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.02 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 24 0 230 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 25 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.05 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.05 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.06 20 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.06 17 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.02 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 0.00 24 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 0.00 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.01 23 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 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 29 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 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 0.86 -0.05 22 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.06 17 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
30MAR27 3.00 C 0.52 0.52 0.52 0.51 -0.04 21 10 10 +10
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.04 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.03 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.03 22 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.03 23 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 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 24 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 133 0
TOTAL CALL 20 17,431 +10
28MAY26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.05 +0.01 0 0 0 -90
28MAY26 3.60 P 0.00 0.00 0.00 0.15 +0.03 0 0 0 -10
28MAY26 3.70 P 0.26 0.28 0.26 0.25 +0.03 0 100 0 -264
28MAY26 3.80 P 0.33 0.36 0.33 0.35 +0.03 0 21 0 -404
28MAY26 3.90 P 0.46 0.46 0.46 0.45 +0.03 0 3 0 -275
28MAY26 4.00 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 -80
28MAY26 4.10 P 0.66 0.66 0.66 0.65 +0.03 0 4 0 -10
28MAY26 4.20 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 -60
28MAY26 4.40 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 -30
28MAY26 4.70 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 -210
28MAY26 4.80 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 -30
28MAY26 5.25 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 1,106 0
29JUN26 3.40 P 0.05 0.07 0.05 0.07 +0.02 23 20 491 +20
29JUN26 3.50 P 0.11 0.12 0.11 0.12 +0.03 23 90 280 +90
29JUN26 3.60 P 0.19 0.19 0.19 0.18 +0.02 21 1 201 -1
29JUN26 3.70 P 0.27 0.28 0.27 0.27 +0.04 25 30 492 +30
29JUN26 3.80 P 0.35 0.35 0.35 0.36 +0.03 26 3 411 +3
29JUN26 3.90 P 0.00 0.00 0.00 0.46 +0.04 31 0 231 0
29JUN26 4.00 P 0.54 0.54 0.54 0.56 +0.04 36 4 149 +4
29JUN26 4.10 P 0.00 0.00 0.00 0.66 +0.04 40 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.86 +0.04 48 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.96 +0.04 52 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 1.06 +0.04 56 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.16 +0.04 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.26 +0.04 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 +0.04 66 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.46 +0.04 69 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.56 +0.04 73 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.81 +0.04 80 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.06 +0.04 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.31 +0.04 94 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.56 +0.04 100 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.81 +0.04 106 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.06 +0.04 112 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.31 +0.04 117 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.56 +0.04 122 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.81 +0.04 127 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.06 +0.04 132 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 28 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.02 23 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30JUL26 3.40 P 0.13 0.13 0.13 0.14 +0.01 21 5 145 +5
30JUL26 3.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 174 0
30JUL26 3.60 P 0.00 0.00 0.00 0.29 +0.04 24 0 200 0
30JUL26 3.70 P 0.34 0.34 0.34 0.37 +0.04 24 20 191 +20
30JUL26 3.80 P 0.00 0.00 0.00 0.46 +0.05 25 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.66 +0.04 32 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.75 +0.04 31 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.85 +0.04 34 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.94 +0.03 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.04 +0.04 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.14 +0.04 34 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.24 +0.04 37 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 +0.02 24 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 +0.02 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 +0.02 24 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.24 +0.03 24 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.31 +0.04 24 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.39 +0.04 25 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.48 +0.05 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 +0.03 27 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.24 +0.04 32 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.34 +0.04 34 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 24 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 +0.02 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.21 +0.02 25 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 +0.03 26 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.05 27 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 +0.05 26 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 +0.03 27 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 +0.04 28 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.04 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 +0.05 32 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 +0.05 32 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.97 +0.06 35 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.05 34 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.05 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.06 38 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 +0.05 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 +0.05 40 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 +0.04 36 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.89 +0.04 40 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.12 +0.05 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30DEC26 3.20 P 0.15 0.15 0.15 0.16 +0.02 24 5 220 +5
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.03 25 0 240 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 +0.04 25 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.04 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.04 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 +0.04 25 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.04 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.04 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.05 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 +0.05 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.04 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 +0.05 33 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.04 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 +0.05 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 +0.05 39 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 +0.06 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 +0.05 40 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 +0.05 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 +0.05 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 +0.06 44 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.64 +0.05 43 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.89 +0.05 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.13 +0.03 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.38 +0.04 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.63 +0.06 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.12 +0.05 0 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 2.90 P 0.07 0.07 0.07 0.08 0.00 22 15 30 +15
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 23 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 23 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 23 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.01 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.01 24 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 132 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.02 25 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.02 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 +0.02 25 0 96 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 +0.02 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.02 25 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 +0.03 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.03 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.03 28 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.03 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 +0.03 30 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 +0.04 31 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 +0.04 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 +0.04 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.05 35 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.05 37 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.92 +0.06 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.16 +0.06 39 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 +0.06 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.64 +0.04 38 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.89 +0.05 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.13 +0.03 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.38 +0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.63 +0.06 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.12 +0.05 0 0 0 0
TOTAL PUT 321 20,735 -1,272
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$ 34.48
28MAY26 19.50 C 0.00 0.00 0.00 14.98 -0.36 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 14.48 -0.36 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.48 -0.36 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.48 -0.36 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.48 -0.36 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.48 -0.36 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.48 -0.36 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.48 -0.36 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.48 -0.36 0 0 0 -66
28MAY26 28.00 C 6.89 6.89 6.07 6.48 -0.57 0 42 0 -92
28MAY26 29.00 C 0.00 0.00 0.00 5.48 -0.36 0 0 0 -155
28MAY26 30.00 C 0.00 0.00 0.00 4.48 -0.36 0 0 0 -356
28MAY26 31.00 C 2.80 3.25 2.80 3.48 -0.36 0 26 0 -333
28MAY26 32.00 C 2.30 2.40 2.17 2.48 -0.36 0 30 0 -280
28MAY26 33.00 C 1.38 1.50 0.71 1.48 -0.39 0 28 0 -655
28MAY26 34.00 C 0.61 0.61 0.20 0.48 -0.43 0 25 0 -4,192
28MAY26 35.00 C 0.18 0.18 0.18 0.00 -0.26 0 15 1,793 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 677 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 494 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 684 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.50 -0.36 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.00 -0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.50 -0.37 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.00 -0.37 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.51 -0.33 86 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.51 -0.36 76 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 12.51 -0.35 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.51 -0.33 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.51 -0.33 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.51 -0.36 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.51 -0.33 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 7.59 -0.27 60 0 306 0
29JUN26 28.00 C 6.45 6.45 5.66 6.51 -0.54 0 155 241 -11
29JUN26 29.00 C 0.00 0.00 0.00 5.54 -0.35 38 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 4.57 -0.35 36 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 3.66 -0.33 37 0 273 0
29JUN26 32.00 C 2.12 2.33 2.12 2.77 -0.36 34 30 239 0
29JUN26 33.00 C 0.00 0.00 0.00 2.04 -0.29 35 0 789 0
29JUN26 34.00 C 1.70 1.70 1.00 1.45 -0.23 36 21 1,041 0
29JUN26 35.00 C 1.12 1.16 0.66 1.00 -0.18 36 270 1,507 +136
29JUN26 36.00 C 0.56 0.65 0.45 0.69 -0.12 37 199 1,996 +112
29JUN26 37.00 C 0.40 0.44 0.37 0.44 -0.08 37 157 850 +116
29JUN26 38.00 C 0.19 0.32 0.19 0.27 -0.06 37 189 887 +92
29JUN26 39.00 C 0.18 0.26 0.18 0.16 -0.04 37 1,259 1,551 +1,160
29JUN26 40.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 742 0
29JUN26 41.00 C 0.10 0.10 0.10 0.06 -0.01 38 21 339 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 373 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 46.00 C 0.03 0.03 0.03 0.01 0.00 43 10 0 -10
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.01 -0.44 78 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 14.51 -0.44 74 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.51 -0.48 66 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.51 -0.42 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.52 -0.40 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.52 -0.43 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.53 -0.44 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.53 -0.43 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.59 -0.50 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.53 -0.52 36 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.74 -0.18 47 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 4.66 -0.33 37 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 3.93 -0.19 40 0 458 0
30JUL26 32.00 C 2.46 2.46 2.46 3.07 -0.28 36 15 647 -15
30JUL26 33.00 C 2.11 2.11 1.98 2.39 -0.26 36 30 380 +30
30JUL26 34.00 C 0.00 0.00 0.00 1.88 -0.21 36 0 772 0
30JUL26 35.00 C 1.42 1.42 1.20 1.48 -0.17 37 84 919 +60
30JUL26 36.00 C 1.02 1.13 1.02 1.15 -0.14 37 35 187 +25
30JUL26 37.00 C 0.00 0.00 0.00 0.89 -0.10 37 0 445 0
30JUL26 38.00 C 0.00 0.00 0.00 0.66 -0.09 37 0 167 0
30JUL26 39.00 C 0.00 0.00 0.00 0.49 -0.07 37 0 181 0
30JUL26 40.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 170 0
30JUL26 41.00 C 0.29 0.29 0.29 0.26 -0.04 37 15 141 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 86 0
30JUL26 43.00 C 0.20 0.20 0.20 0.13 -0.02 37 99 93 -52
30JUL26 44.00 C 0.20 0.20 0.20 0.09 -0.02 37 1 31 -1
30JUL26 45.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 11.52 -0.42 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.52 -0.46 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.53 -0.44 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.53 -0.43 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.59 -0.50 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.57 -0.48 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.74 -0.18 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.81 -0.32 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.05 -0.30 37 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 3.39 -0.27 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.79 -0.25 36 0 81 0
28AUG26 34.00 C 0.00 0.00 0.00 2.32 -0.21 37 0 124 0
28AUG26 35.00 C 1.76 1.76 1.76 1.93 -0.19 37 11 195 0
28AUG26 36.00 C 1.43 1.62 1.43 1.61 -0.15 38 14 132 +10
28AUG26 37.00 C 0.00 0.00 0.00 1.32 -0.13 38 0 175 0
28AUG26 38.00 C 0.00 0.00 0.00 1.06 -0.11 37 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 0.84 -0.10 37 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 0.67 -0.08 37 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.51 -0.36 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.01 -0.44 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.51 -0.44 60 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 13.51 -0.48 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.52 -0.41 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.52 -0.42 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.52 -0.46 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.53 -0.44 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.53 -0.43 37 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 7.60 -0.49 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.57 -0.48 33 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 5.83 -0.19 38 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 5.08 -0.11 38 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 4.42 -0.23 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 3.82 -0.21 38 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 3.20 -0.28 36 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 2.75 -0.18 37 0 210 0
29SEP26 35.00 C 2.15 2.15 2.07 2.34 -0.17 37 240 260 +238
29SEP26 36.00 C 0.00 0.00 0.00 2.01 -0.14 37 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 1.71 -0.11 37 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 1.47 -0.11 38 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 1.26 -0.08 38 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.05 -0.07 38 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 0.88 -0.06 38 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 0.70 -0.04 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.51 -0.36 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.01 -0.44 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.51 -0.44 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.51 -0.48 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.52 -0.41 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.52 -0.42 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.54 -0.44 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.53 -0.44 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.54 -0.42 30 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 7.74 -0.35 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.10 -0.19 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.34 -0.25 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.85 -0.10 37 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.27 -0.25 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 4.60 -0.36 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.18 -0.29 36 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.74 -0.22 36 0 0 0
30DEC26 35.00 C 3.08 3.19 3.05 3.34 -0.20 37 115 422 -45
30DEC26 36.00 C 2.77 2.77 2.70 2.98 -0.19 37 800 1,867 -433
30DEC26 37.00 C 0.00 0.00 0.00 2.66 -0.17 37 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 2.37 -0.16 37 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.12 -0.14 37 0 11 0
30DEC26 40.00 C 1.81 1.81 1.81 1.88 -0.13 38 8 30 0
30DEC26 41.00 C 1.61 1.61 1.61 1.67 -0.11 38 6 6 +6
30DEC26 42.00 C 0.00 0.00 0.00 1.41 -0.15 37 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 1.25 -0.12 37 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.09 -0.12 37 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.95 -0.07 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.83 -0.07 37 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.72 -0.06 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.01 -0.44 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.51 -0.44 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.51 -0.48 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.52 -0.41 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.57 -0.37 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.59 -0.39 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.59 -0.54 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.92 -0.44 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.27 -0.35 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.61 -0.34 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.99 -0.31 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.37 -0.35 35 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 5.98 -0.16 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.48 -0.12 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.84 -0.29 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.56 -0.22 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.16 -0.20 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.79 -0.19 37 0 139 0
30MAR27 37.00 C 0.00 0.00 0.00 3.42 -0.17 37 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.10 -0.23 37 0 7 0
30MAR27 39.00 C 2.79 2.79 2.69 2.82 -0.17 37 11 10 +9
30MAR27 40.00 C 2.54 2.54 2.37 2.57 -0.22 37 161 550 +160
30MAR27 41.00 C 0.00 0.00 0.00 2.34 -0.19 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.12 -0.19 37 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 1.86 -0.11 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.66 -0.17 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.51 -0.16 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.35 -0.16 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.21 -0.16 37 0 0 0
TOTAL CALL 4,122 34,613 -4,527
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
28MAY26 31.00 P 0.01 0.02 0.01 0.00 -0.01 0 40 748 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 981 0
28MAY26 33.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 1,300 0
28MAY26 34.00 P 0.15 0.40 0.07 0.00 -0.07 0 162 895 -11
28MAY26 35.00 P 0.43 1.31 0.43 0.52 +0.12 0 669 0 -1,505
28MAY26 36.00 P 1.71 1.71 1.71 1.52 +0.32 0 4 0 -691
28MAY26 37.00 P 2.63 2.63 2.63 2.52 +0.36 0 2 0 -925
28MAY26 38.00 P 0.00 0.00 0.00 3.52 +0.36 0 0 0 -1,998
28MAY26 39.00 P 4.61 4.61 4.61 4.52 +0.36 0 1 0 -144
28MAY26 40.00 P 0.00 0.00 0.00 5.52 +0.36 0 0 0 -15
28MAY26 41.00 P 0.00 0.00 0.00 6.52 +0.36 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.52 +0.28 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.52 +0.28 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.52 +0.28 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.52 +0.28 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.52 +0.28 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.52 +0.29 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 46 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 601 0
29JUN26 30.00 P 0.34 0.39 0.28 0.28 +0.04 36 63 420 +46
29JUN26 31.00 P 0.57 0.57 0.51 0.50 +0.09 36 12 484 0
29JUN26 32.00 P 0.71 0.84 0.71 0.80 +0.11 36 114 886 0
29JUN26 33.00 P 1.11 1.11 1.11 1.21 +0.15 36 15 586 -15
29JUN26 34.00 P 1.83 1.97 1.83 1.75 +0.20 36 54 486 -9
29JUN26 35.00 P 2.41 2.75 2.41 2.41 +0.24 37 125 589 -17
29JUN26 36.00 P 3.40 3.40 3.18 3.16 +0.22 38 51 522 +15
29JUN26 37.00 P 0.00 0.00 0.00 3.92 +0.29 37 0 264 0
29JUN26 38.00 P 0.00 0.00 0.00 4.78 +0.31 37 0 398 0
29JUN26 39.00 P 0.00 0.00 0.00 5.86 +0.50 45 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 6.77 +0.42 46 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 7.82 +0.41 53 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 8.59 +0.30 39 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 9.67 +0.33 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.59 +0.30 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.53 +0.23 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.73 +0.47 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.77 +0.52 74 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 +0.01 38 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.28 +0.04 37 0 174 0
30JUL26 29.00 P 0.00 0.00 0.00 0.43 +0.05 36 0 208 0
30JUL26 30.00 P 0.79 0.79 0.79 0.65 +0.08 36 8 179 +8
30JUL26 31.00 P 0.00 0.00 0.00 0.94 +0.11 36 0 190 0
30JUL26 32.00 P 0.00 0.00 0.00 1.30 +0.13 36 0 390 0
30JUL26 33.00 P 1.90 2.10 1.73 1.73 +0.15 36 19 359 +1
30JUL26 34.00 P 0.00 0.00 0.00 2.29 +0.20 36 0 255 0
30JUL26 35.00 P 0.00 0.00 0.00 2.92 +0.23 37 0 109 0
30JUL26 36.00 P 0.00 0.00 0.00 3.63 +0.28 37 0 262 0
30JUL26 37.00 P 0.00 0.00 0.00 4.33 +0.27 37 0 251 0
30JUL26 38.00 P 0.00 0.00 0.00 5.27 +0.44 40 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 6.13 +0.30 41 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 7.04 +0.50 43 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.98 +0.49 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.94 +0.48 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.92 +0.58 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.92 +0.60 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.77 +0.47 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.76 +0.49 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.85 +0.60 59 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 45 0
28AUG26 27.00 P 0.41 0.41 0.41 0.34 +0.04 37 15 15 +15
28AUG26 28.00 P 0.59 0.59 0.59 0.49 +0.04 37 15 18 +15
28AUG26 29.00 P 0.00 0.00 0.00 0.70 +0.07 36 0 30 0
28AUG26 30.00 P 1.05 1.13 1.05 0.96 +0.08 36 17 19 +17
28AUG26 31.00 P 0.00 0.00 0.00 1.28 +0.09 36 0 53 0
28AUG26 32.00 P 0.00 0.00 0.00 1.68 +0.12 36 0 85 0
28AUG26 33.00 P 2.33 2.46 2.33 2.15 +0.16 36 19 75 +19
28AUG26 34.00 P 0.00 0.00 0.00 2.70 +0.19 36 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 3.32 +0.23 37 0 213 0
28AUG26 36.00 P 0.00 0.00 0.00 4.00 +0.26 37 0 217 0
28AUG26 37.00 P 0.00 0.00 0.00 4.82 +0.37 39 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 5.60 +0.42 40 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 6.23 +0.11 37 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 7.09 +0.15 37 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.98 +0.20 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.94 +0.26 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.92 +0.41 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.92 +0.48 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.94 +0.59 48 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.76 +0.34 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.85 +0.60 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.39 +0.04 37 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 +0.04 37 0 14 0
29SEP26 28.00 P 0.85 0.85 0.85 0.75 +0.04 37 8 416 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 +0.07 37 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.32 +0.10 37 0 372 0
29SEP26 31.00 P 0.00 0.00 0.00 1.73 +0.16 38 0 177 0
29SEP26 32.00 P 0.00 0.00 0.00 2.13 +0.14 38 0 41 0
29SEP26 33.00 P 0.00 0.00 0.00 2.62 +0.16 38 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 3.17 +0.19 38 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 3.78 +0.21 38 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 4.44 +0.24 38 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 5.23 +0.28 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.97 +0.28 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.67 +0.24 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.58 +0.33 41 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 8.34 +0.31 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.24 +0.31 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.24 +0.44 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.17 +0.48 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.96 +0.37 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.90 +0.39 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.85 +0.34 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 +0.03 37 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.82 +0.06 37 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 +0.04 37 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 +0.05 37 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 +0.06 37 0 11 0
30DEC26 30.00 P 2.24 2.24 2.24 1.99 +0.06 37 40 20 -40
30DEC26 31.00 P 0.00 0.00 0.00 2.42 +0.09 37 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.88 +0.10 37 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 3.39 +0.12 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.94 +0.15 37 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.54 +0.17 37 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 5.18 +0.18 37 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.86 +0.20 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.61 +0.19 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 7.36 +0.20 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.09 +0.17 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.86 +0.14 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.67 +0.14 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.51 +0.16 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.53 +0.33 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.38 +0.31 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.28 +0.33 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.23 +0.38 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 0.00 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 0.00 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.74 +0.01 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 +0.04 36 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.19 +0.06 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 +0.03 36 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.76 +0.06 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.12 +0.08 36 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 +0.10 36 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.94 +0.11 36 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.42 +0.14 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.94 +0.11 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.49 +0.10 36 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 5.05 +0.09 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.71 +0.12 37 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 6.34 +0.11 36 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 7.05 +0.18 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.89 +0.23 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.60 +0.20 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 9.47 +0.31 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.17 +0.23 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.99 +0.26 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.81 +0.28 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.67 +0.29 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.48 +0.27 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.48 +0.36 40 0 0 0
TOTAL PUT 1,463 31,685 -5,234
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$ 20.32
28MAY26 12.50 C 0.00 0.00 0.00 7.82 -0.26 0 0 0 -3
28MAY26 13.00 C 0.00 0.00 0.00 7.32 -0.26 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.82 -0.26 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.32 -0.26 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.82 -0.26 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.32 -0.26 0 0 0 -28
28MAY26 15.50 C 0.00 0.00 0.00 4.82 -0.26 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.32 -0.26 0 0 0 -30
28MAY26 16.50 C 0.00 0.00 0.00 3.82 -0.26 0 0 0 -830
28MAY26 17.00 C 0.00 0.00 0.00 3.32 -0.26 0 0 0 -1,600
28MAY26 17.50 C 0.00 0.00 0.00 2.82 -0.26 0 0 0 -815
28MAY26 18.00 C 2.40 2.40 2.35 2.32 -0.26 0 8 0 -53
28MAY26 18.50 C 0.00 0.00 0.00 1.82 -0.26 0 0 0 -139
28MAY26 19.00 C 1.40 1.40 1.40 1.32 -0.26 0 4 0 -282
28MAY26 19.50 C 0.00 0.00 0.00 0.82 -0.26 0 0 0 -211
28MAY26 20.00 C 0.29 0.47 0.28 0.32 -0.28 0 47 0 -902
28MAY26 21.00 C 0.01 0.02 0.01 0.00 -0.03 0 14 318 -14
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.83 -0.26 0 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 7.33 -0.26 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.83 -0.26 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.33 -0.26 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.83 -0.26 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.33 -0.26 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.83 -0.27 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.33 -0.27 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.84 -0.26 44 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.34 -0.26 39 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.84 -0.26 33 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.34 -0.26 27 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.84 -0.26 22 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.37 -0.25 24 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.94 -0.23 24 0 210 0
29JUN26 20.00 C 0.77 0.77 0.60 0.58 -0.18 24 50 649 +7
29JUN26 21.00 C 0.25 0.25 0.20 0.18 -0.09 25 79 1,036 +38
29JUN26 22.00 C 0.08 0.08 0.08 0.04 -0.04 24 10 391 0
29JUN26 23.00 C 0.04 0.04 0.04 0.01 -0.01 25 10 134 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.85 -0.24 74 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.34 -0.25 64 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.83 -0.26 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.34 -0.25 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.85 -0.25 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.33 -0.27 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.84 -0.26 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.34 -0.26 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.84 -0.26 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.34 -0.26 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.85 -0.26 23 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.40 -0.25 24 0 0 0
30JUL26 19.50 C 0.96 0.96 0.96 1.01 -0.18 24 15 99 +15
30JUL26 20.00 C 0.69 0.71 0.69 0.71 -0.15 24 50 565 +50
30JUL26 21.00 C 0.00 0.00 0.00 0.33 -0.09 24 0 24 0
30JUL26 22.00 C 0.19 0.19 0.19 0.14 -0.06 24 40 49 +40
30JUL26 23.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 17 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.34 -0.25 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.85 -0.25 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.34 -0.26 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.84 -0.26 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.34 -0.26 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.84 -0.26 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.35 -0.26 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.89 -0.25 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.48 -0.22 25 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.13 -0.16 25 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.88 -0.12 25 0 24 0
28AUG26 21.00 C 0.60 0.60 0.60 0.51 -0.09 25 15 101 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.83 -0.26 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.33 -0.26 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.85 -0.24 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.34 -0.25 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.83 -0.26 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.34 -0.25 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.85 -0.25 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.34 -0.26 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.84 -0.26 31 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.34 -0.26 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.85 -0.25 26 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 2.38 -0.24 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.96 -0.22 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.60 -0.19 25 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 -0.15 26 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 1.03 -0.12 25 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.08 25 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.42 -0.05 25 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.83 -0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.33 -0.26 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.85 -0.24 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.34 -0.25 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.83 -0.26 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.34 -0.25 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.85 -0.25 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.34 -0.26 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.84 -0.26 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.35 -0.25 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.89 -0.23 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.47 -0.21 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.12 -0.18 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.81 -0.17 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.50 -0.20 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.28 -0.12 22 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.89 -0.11 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.62 -0.06 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.06 23 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.04 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.85 -0.24 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.34 -0.25 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.83 -0.26 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.34 -0.25 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.85 -0.25 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.34 -0.26 23 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.84 -0.27 20 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.43 -0.22 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.04 -0.21 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.70 -0.20 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.39 -0.19 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.11 -0.16 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.79 -0.16 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.57 -0.14 22 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.18 -0.11 22 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.87 -0.09 22 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 -0.09 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 -0.05 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
TOTAL CALL 342 6,192 -4,742
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,327 0
28MAY26 18.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 176 -5
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
28MAY26 21.00 P 0.45 0.45 0.45 0.68 +0.21 0 3 0 -145
28MAY26 22.00 P 0.00 0.00 0.00 1.68 +0.26 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.68 +0.26 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.68 +0.26 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.68 +0.20 0 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 50 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 193 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 289 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 252 0
29JUN26 18.00 P 0.09 0.09 0.09 0.09 +0.02 25 5 352 +5
29JUN26 18.50 P 0.17 0.19 0.17 0.17 +0.03 24 18 156 +2
29JUN26 19.00 P 0.27 0.32 0.23 0.30 +0.05 24 9 382 +9
29JUN26 19.50 P 0.52 0.52 0.52 0.51 +0.07 24 11 305 +11
29JUN26 20.00 P 0.73 0.83 0.73 0.81 +0.13 24 18 252 +18
29JUN26 21.00 P 0.00 0.00 0.00 1.55 +0.16 24 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 2.45 +0.23 23 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.43 +0.25 23 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.46 +0.22 39 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.47 +0.24 47 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.44 +0.22 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.39 +0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.45 +0.21 60 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.45 +0.20 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.45 +0.24 70 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 48 0
30JUL26 17.00 P 0.09 0.09 0.08 0.07 +0.01 24 16 97 +13
30JUL26 17.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 51 0
30JUL26 18.00 P 0.21 0.21 0.19 0.21 +0.04 24 3 58 -2
30JUL26 18.50 P 0.00 0.00 0.00 0.33 +0.05 24 0 44 0
30JUL26 19.00 P 0.45 0.45 0.45 0.49 +0.07 23 1 15 -1
30JUL26 19.50 P 0.00 0.00 0.00 0.71 +0.09 23 0 70 0
30JUL26 20.00 P 0.92 1.00 0.92 0.99 +0.13 24 20 20 +20
30JUL26 21.00 P 0.00 0.00 0.00 1.71 +0.18 25 0 0 0
30JUL26 22.00 P 2.60 2.60 2.60 2.57 +0.19 27 15 30 +15
30JUL26 23.00 P 0.00 0.00 0.00 3.45 +0.24 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.48 +0.24 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.47 +0.23 36 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.44 +0.22 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.42 +0.17 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.45 +0.21 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.45 +0.20 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.45 +0.24 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.23 +0.04 25 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.34 +0.06 25 0 10 0
28AUG26 18.50 P 0.00 0.00 0.00 0.47 +0.06 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.66 +0.08 24 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.89 +0.11 24 0 33 0
28AUG26 20.00 P 1.17 1.17 1.17 1.15 +0.13 24 15 30 +15
28AUG26 21.00 P 1.86 1.86 1.86 1.85 +0.18 25 15 82 +15
28AUG26 22.00 P 0.00 0.00 0.00 2.66 +0.17 26 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 3.50 +0.23 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.49 +0.25 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.47 +0.23 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.45 +0.23 33 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.42 +0.17 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.47 +0.23 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.45 +0.20 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.45 +0.21 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29SEP26 15.00 P 0.07 0.07 0.07 0.04 +0.01 26 15 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 64 0
29SEP26 16.50 P 0.16 0.16 0.16 0.17 +0.04 26 14 1,108 -14
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.05 26 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 +0.07 26 0 60 0
29SEP26 18.00 P 0.48 0.48 0.48 0.50 +0.09 26 1 126 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.10 26 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.11 26 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 +0.13 26 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.39 +0.15 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.99 +0.19 26 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.73 +0.20 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.58 +0.14 26 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.62 +0.25 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.61 +0.26 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.62 +0.27 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.65 +0.27 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.65 +0.30 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.62 +0.26 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.61 +0.28 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.04 23 0 9 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.05 23 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 +0.06 23 0 26 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 +0.08 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 +0.10 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 +0.11 23 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.26 +0.12 23 0 38 0
30DEC26 20.00 P 0.00 0.00 0.00 1.54 +0.14 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.10 +0.16 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.83 +0.20 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.64 +0.12 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.65 +0.24 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.62 +0.25 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.62 +0.26 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.65 +0.27 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.65 +0.26 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.62 +0.26 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.61 +0.28 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 +0.03 22 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 +0.08 23 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.80 +0.07 23 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 0.99 +0.08 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 +0.10 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 +0.10 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 +0.12 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.28 +0.08 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.97 +0.17 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.86 +0.20 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.73 +0.22 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.66 +0.24 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.64 +0.25 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.65 +0.26 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.65 +0.24 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.62 +0.25 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.61 +0.26 38 0 0 0
TOTAL PUT 184 11,669 -43
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$ 16.24
28MAY26 9.25 C 0.00 0.00 0.00 6.99 +0.05 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.74 +0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.49 +0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.24 +0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.74 +0.05 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.24 +0.05 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.74 +0.05 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
28MAY26 13.50 C 2.53 2.53 2.53 2.74 +0.05 0 6 0 -6
28MAY26 14.00 C 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.74 +0.05 0 0 0 -87
28MAY26 15.00 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 -175
28MAY26 15.50 C 0.55 0.55 0.55 0.74 +0.05 0 1 0 -133
28MAY26 16.00 C 0.05 0.05 0.05 0.24 +0.02 0 2 0 -169
28MAY26 16.50 C 0.01 0.01 0.01 0.00 -0.01 0 13 48 -2
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.76 +0.05 70 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.51 +0.05 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.26 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.01 +0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.76 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.51 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.26 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.76 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.27 +0.05 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.77 +0.05 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 +0.08 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.77 +0.05 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.27 +0.08 25 0 0 0
29JUN26 13.50 C 2.65 2.65 2.65 2.74 +0.05 0 6 6 +6
29JUN26 14.00 C 0.00 0.00 0.00 2.27 +0.05 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.78 +0.05 19 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.30 +0.05 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.85 +0.05 17 0 99 0
29JUN26 16.00 C 0.49 0.49 0.49 0.50 +0.04 18 1 96 +1
29JUN26 16.50 C 0.20 0.21 0.18 0.24 +0.01 17 29 168 +27
29JUN26 17.00 C 0.08 0.11 0.08 0.11 +0.01 18 19 39 +9
29JUN26 17.50 C 0.05 0.05 0.05 0.04 0.00 18 2 33 +2
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 7.03 +0.07 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.78 +0.07 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.53 +0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.28 +0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.79 +0.08 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.29 +0.05 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.79 +0.07 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.29 +0.09 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.80 +0.08 26 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.30 +0.08 20 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.31 +0.05 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.84 +0.05 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.39 +0.04 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.99 +0.04 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.64 +0.03 17 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.40 +0.02 18 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 16 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 2 0
30JUL26 18.00 C 0.07 0.07 0.07 0.07 +0.01 19 2 2 +2
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 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.55 +0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.31 +0.07 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.81 +0.10 31 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.82 +0.10 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.32 +0.10 22 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.82 +0.10 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.36 +0.05 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.90 +0.04 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.47 +0.03 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.10 +0.03 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.78 +0.05 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.52 +0.03 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.33 +0.01 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 0.13 +0.01 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 18 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 7.07 +0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.82 +0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.58 +0.08 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.33 +0.09 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.83 +0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.34 +0.10 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.41 +0.04 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 +0.04 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.56 +0.03 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.20 +0.03 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.05 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 +0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.01 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 0.08 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 19 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 7.12 +0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.82 +0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.63 +0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.38 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.83 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.34 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 +0.04 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 -0.04 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.15 +0.04 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 +0.03 18 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 1.44 +0.03 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 +0.06 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 +0.02 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.03 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.02 19 0 269 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 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 7.12 +0.16 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.88 +0.11 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.63 +0.13 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.38 +0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.40 +0.13 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.91 +0.13 19 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 -0.04 13 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.62 +0.06 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 +0.05 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 +0.05 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 +0.05 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.23 +0.04 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 +0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 +0.03 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 +0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 +0.03 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 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 81 1,663 -525
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
28MAY26 16.00 P 0.02 0.02 0.02 0.00 -0.03 0 2 60 0
28MAY26 16.50 P 0.42 0.42 0.42 0.26 -0.06 0 1 0 -1
28MAY26 17.00 P 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.76 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.76 -0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.76 -0.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.76 -0.10 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.76 -0.10 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.76 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 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 25 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 11 0
29JUN26 15.00 P 0.05 0.05 0.05 0.03 0.00 19 3 22 0
29JUN26 15.50 P 0.11 0.13 0.11 0.09 -0.01 18 7 101 0
29JUN26 16.00 P 0.29 0.32 0.29 0.23 -0.03 18 11 156 0
29JUN26 16.50 P 0.00 0.00 0.00 0.49 -0.04 18 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 0.84 -0.04 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.27 -0.05 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.33 +0.02 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 0.00 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.86 0.00 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 -0.03 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.83 -0.03 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.82 -0.04 72 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.83 -0.03 80 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.82 -0.04 85 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 56 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 51 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 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 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 26 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 20 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 0.00 19 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.19 -0.01 18 0 20 0
30JUL26 16.00 P 0.00 0.00 0.00 0.36 -0.02 18 0 70 0
30JUL26 16.50 P 0.00 0.00 0.00 0.62 -0.03 19 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.96 -0.04 19 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.33 -0.04 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.78 -0.04 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.33 +0.02 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.84 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.36 0.00 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.86 0.00 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.86 0.00 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.83 -0.03 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.83 -0.03 54 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.86 0.00 63 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.86 0.00 68 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 35 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 28 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 0.01 -0.01 18 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.45 -0.03 18 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.70 -0.04 18 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.38 -0.04 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.81 -0.04 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.34 +0.02 23 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.84 0.00 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.36 0.00 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.86 0.00 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.86 0.00 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.83 -0.03 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.83 -0.03 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.86 0.00 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.86 0.00 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 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 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.03 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 -0.03 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.44 -0.04 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.84 -0.05 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.36 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 0.00 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 0.00 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 -0.03 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 -0.03 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.86 0.00 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.86 0.00 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 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 0.07 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.02 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 -0.03 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 -0.05 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.19 -0.03 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.04 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.81 -0.04 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.19 -0.04 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.68 +0.04 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.04 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.58 -0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.05 -0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 -0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 +0.02 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 -0.01 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 -0.02 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 -0.04 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 23 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 20 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 0.00 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.02 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 -0.01 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 -0.04 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.02 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.34 -0.01 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 +0.02 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.95 -0.02 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.39 +0.05 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.79 +0.06 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 -0.03 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.65 -0.04 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.11 -0.04 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.06 -0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.04 +0.02 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.02 +0.04 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.94 0.00 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.91 -0.02 31 0 0 0
TOTAL PUT 24 2,293 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.80
28MAY26 32.00 C 0.00 0.00 0.00 11.80 -0.32 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.80 -0.32 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.80 -0.32 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.80 -0.32 0 0 0 0
28MAY26 36.00 C 8.08 8.08 8.08 7.80 -0.32 0 39 0 -54
28MAY26 37.00 C 0.00 0.00 0.00 6.80 -0.32 0 0 0 -15
28MAY26 38.00 C 0.00 0.00 0.00 5.80 -0.32 0 0 0 -30
28MAY26 39.00 C 0.00 0.00 0.00 4.80 -0.32 0 0 0 -40
28MAY26 40.00 C 0.00 0.00 0.00 3.80 -0.32 0 0 0 -22
28MAY26 41.00 C 0.00 0.00 0.00 2.80 -0.32 0 0 0 -329
28MAY26 42.00 C 1.79 1.79 1.78 1.80 -0.32 0 30 0 -172
28MAY26 43.00 C 1.18 1.18 0.78 0.80 -0.32 0 104 0 -259
28MAY26 44.00 C 0.15 0.15 0.15 0.00 -0.32 0 2 420 -2
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 524 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 844 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,331 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 631 0
28MAY26 50.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 701 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.86 -0.31 95 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.88 -0.29 99 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.88 -0.29 93 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.88 -0.30 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.89 -0.29 83 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.89 -0.23 77 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.90 -0.28 75 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.88 -0.24 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.90 -0.23 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.90 -0.23 58 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.90 -0.23 53 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.91 -0.23 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.92 -0.28 48 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.91 -0.23 41 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.92 -0.23 38 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.88 -0.33 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.89 -0.33 23 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.91 -0.32 24 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.95 -0.32 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.03 -0.32 24 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 3.18 -0.30 24 0 191 0
29JUN26 42.00 C 2.42 2.42 2.42 2.42 -0.28 24 15 311 +15
29JUN26 43.00 C 1.94 1.94 1.77 1.77 -0.23 24 2 262 +2
29JUN26 44.00 C 0.00 0.00 0.00 1.22 -0.17 24 0 3,682 0
29JUN26 45.00 C 0.97 1.02 0.83 0.83 -0.14 24 32 505 0
29JUN26 46.00 C 0.58 0.61 0.58 0.53 -0.13 24 4 605 +3
29JUN26 47.00 C 0.43 0.43 0.36 0.32 -0.10 24 20 995 0
29JUN26 48.00 C 0.27 0.32 0.25 0.18 -0.07 24 26 916 +10
29JUN26 49.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 890 0
29JUN26 50.00 C 0.13 0.13 0.13 0.05 -0.03 24 250 856 +108
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 308 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.04 -0.10 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.08 -0.07 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.09 -0.26 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.92 -0.37 26 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.95 -0.33 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.03 -0.32 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.15 -0.32 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.35 -0.30 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.65 -0.27 26 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.05 -0.21 26 0 51 0
30JUL26 44.00 C 1.54 1.54 1.54 1.54 -0.20 26 9 127 0
30JUL26 45.00 C 1.35 1.35 1.16 1.15 -0.17 26 7 286 +6
30JUL26 46.00 C 1.00 1.00 1.00 0.82 -0.17 26 1 175 +1
30JUL26 47.00 C 0.00 0.00 0.00 0.58 -0.13 26 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.40 -0.10 26 0 287 0
30JUL26 49.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 154 0
30JUL26 50.00 C 0.32 0.32 0.32 0.18 -0.06 26 25 181 +25
30JUL26 52.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 116 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.08 -0.19 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.09 -0.15 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.11 -0.24 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.96 -0.33 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.03 -0.31 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.15 -0.30 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.34 -0.28 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.60 -0.26 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.99 -0.22 27 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 2.43 -0.21 27 0 30 0
28AUG26 44.00 C 2.30 2.30 1.94 1.94 -0.21 27 24 104 +19
28AUG26 45.00 C 1.68 1.68 1.57 1.56 -0.17 27 19 159 +19
28AUG26 46.00 C 1.35 1.35 1.26 1.23 -0.14 27 38 188 +38
28AUG26 47.00 C 1.00 1.00 1.00 0.95 -0.12 27 2 111 0
28AUG26 48.00 C 0.80 0.80 0.80 0.73 -0.10 27 2 139 +2
28AUG26 49.00 C 0.00 0.00 0.00 0.56 -0.08 27 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.42 -0.07 27 0 60 0
28AUG26 52.50 C 0.00 0.00 0.00 0.20 -0.04 27 0 129 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.04 -0.20 68 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.04 -0.14 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.05 -0.22 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.05 -0.22 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.05 -0.13 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.06 -0.12 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.06 -0.22 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.07 -0.13 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.08 -0.22 39 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.10 -0.22 36 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.15 -0.20 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.04 -0.30 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.17 -0.28 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.35 -0.27 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 4.60 -0.26 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 3.94 -0.23 28 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 3.34 -0.21 27 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 -0.20 27 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 2.38 -0.15 28 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 1.99 -0.14 28 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 1.61 -0.17 27 0 583 0
29SEP26 47.00 C 0.00 0.00 0.00 1.37 -0.13 28 0 965 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 -0.10 28 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 -0.08 28 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 -0.08 28 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.05 28 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.05 -0.22 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.06 -0.23 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.06 -0.16 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.07 -0.21 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.09 -0.28 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.13 -0.22 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.20 -0.22 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.31 -0.23 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.49 -0.19 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.77 -0.27 28 0 0 0
30DEC26 39.00 C 6.05 6.05 6.05 6.09 -0.26 28 39 39 +39
30DEC26 40.00 C 0.00 0.00 0.00 5.48 -0.24 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 -0.23 28 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 4.25 -0.35 27 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 3.77 -0.20 27 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.35 -0.19 27 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 2.96 -0.17 28 0 127 0
30DEC26 46.00 C 0.00 0.00 0.00 2.61 -0.17 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.29 -0.14 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.01 -0.14 28 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 1.74 -0.13 28 0 232 0
30DEC26 50.00 C 0.00 0.00 0.00 1.52 -0.12 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.06 -0.13 28 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 -0.07 28 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 -0.07 28 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 10.24 -0.20 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.38 -0.22 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.56 -0.23 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.85 -0.25 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.43 -0.25 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.81 -0.24 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.23 -0.23 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.68 -0.21 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.02 -0.20 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.55 -0.18 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.13 -0.18 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 3.72 -0.17 27 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 3.37 -0.16 27 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 3.03 -0.15 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.73 -0.13 27 0 48 0
30MAR27 49.00 C 2.30 2.30 2.30 2.45 -0.13 28 24 58 +24
30MAR27 50.00 C 2.14 2.14 2.14 2.18 -0.12 28 24 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.64 -0.11 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.27 -0.09 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.94 -0.07 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.05 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
TOTAL CALL 742 26,788 -612
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 601 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 697 0
28MAY26 44.00 P 0.24 0.27 0.05 0.20 -0.01 0 172 50 -897
28MAY26 45.00 P 0.93 1.26 0.65 1.20 +0.27 0 201 0 -1,194
28MAY26 46.00 P 1.82 3.17 1.82 2.20 +0.30 0 113 0 -976
28MAY26 47.00 P 0.00 0.00 0.00 3.20 +0.32 0 0 0 -934
28MAY26 48.00 P 4.50 4.50 4.18 4.20 +0.32 0 22 0 -667
28MAY26 49.00 P 5.30 5.30 5.30 5.20 +0.32 0 2 0 -359
28MAY26 50.00 P 6.30 6.30 6.30 6.20 +0.32 0 1 0 -84
28MAY26 52.50 P 0.00 0.00 0.00 8.70 +0.16 0 0 0 -19
28MAY26 55.00 P 0.00 0.00 0.00 11.20 +0.16 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.70 +0.16 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.20 +0.16 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.70 +0.16 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.20 +0.16 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.70 +0.16 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.20 +0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 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 83 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 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 50 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 35 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 25 3 91 -3
29JUN26 39.00 P 0.00 0.00 0.00 0.07 0.00 24 0 330 0
29JUN26 40.00 P 0.15 0.15 0.15 0.15 +0.01 24 20 688 +15
29JUN26 41.00 P 0.27 0.27 0.27 0.30 +0.03 24 10 586 +10
29JUN26 42.00 P 0.51 0.53 0.51 0.53 +0.04 24 14 191 0
29JUN26 43.00 P 0.00 0.00 0.00 0.89 +0.08 25 0 333 0
29JUN26 44.00 P 1.26 1.31 1.15 1.33 +0.08 24 13 1,544 0
29JUN26 45.00 P 1.82 1.82 1.82 1.95 +0.13 25 11 333 0
29JUN26 46.00 P 2.43 2.45 2.38 2.63 +0.15 24 22 635 +22
29JUN26 47.00 P 0.00 0.00 0.00 3.43 +0.23 24 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 4.30 +0.26 24 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 5.24 +0.29 24 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 6.21 +0.31 25 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 8.70 +0.14 0 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 11.20 +0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.70 +0.14 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.20 +0.14 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.70 +0.16 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.20 +0.16 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.70 +0.16 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.20 +0.16 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 0.00 26 0 85 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.48 +0.03 26 0 151 0
30JUL26 40.00 P 0.00 0.00 0.00 0.73 +0.06 26 0 267 0
30JUL26 41.00 P 1.00 1.00 1.00 1.04 +0.08 25 15 110 +15
30JUL26 42.00 P 1.40 1.40 1.40 1.40 +0.06 25 9 199 +2
30JUL26 43.00 P 1.83 1.90 1.76 1.90 +0.09 25 44 209 +30
30JUL26 44.00 P 2.30 2.51 2.30 2.50 +0.12 25 35 409 +24
30JUL26 45.00 P 0.00 0.00 0.00 3.17 +0.17 25 0 410 0
30JUL26 46.00 P 0.00 0.00 0.00 3.92 +0.19 25 0 409 0
30JUL26 47.00 P 0.00 0.00 0.00 4.72 +0.21 25 0 168 0
30JUL26 48.00 P 0.00 0.00 0.00 5.57 +0.24 26 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 6.46 +0.26 26 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 7.38 +0.27 25 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 9.62 +0.16 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.07 +0.06 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.52 +0.13 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.99 +0.04 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.48 +0.04 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.99 +0.06 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.48 +0.05 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.97 +0.05 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.57 +0.04 27 0 39 0
28AUG26 39.00 P 0.00 0.00 0.00 0.79 +0.05 27 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 1.07 +0.05 26 0 62 0
28AUG26 41.00 P 1.40 1.40 1.40 1.41 +0.05 26 3 31 +3
28AUG26 42.00 P 1.74 1.84 1.74 1.84 +0.09 26 19 46 0
28AUG26 43.00 P 2.30 2.31 2.30 2.31 +0.07 26 25 65 +20
28AUG26 44.00 P 0.00 0.00 0.00 2.92 +0.15 26 0 84 0
28AUG26 45.00 P 0.00 0.00 0.00 3.55 +0.16 26 0 68 0
28AUG26 46.00 P 0.00 0.00 0.00 4.41 +0.32 28 0 135 0
28AUG26 47.00 P 0.00 0.00 0.00 5.04 +0.22 27 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.84 +0.24 27 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.67 +0.25 26 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.55 +0.34 27 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.70 +0.20 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.09 +0.08 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.53 +0.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.00 +0.05 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.51 +0.07 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.01 +0.08 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.50 +0.07 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.97 +0.05 0 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 28 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 0.09 +0.01 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 371 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 253 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 +0.04 28 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.86 +0.05 28 3 215 +3
29SEP26 39.00 P 0.00 0.00 0.00 1.13 +0.06 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 +0.06 27 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.80 +0.05 27 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.24 +0.08 27 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.75 +0.10 27 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 +0.14 27 0 53 0
29SEP26 45.00 P 3.93 3.93 3.93 3.93 +0.13 27 15 104 +15
29SEP26 46.00 P 0.00 0.00 0.00 4.65 +0.20 27 0 411 0
29SEP26 47.00 P 0.00 0.00 0.00 5.36 +0.21 27 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 6.14 +0.23 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.94 +0.25 27 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.77 +0.25 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.85 +0.13 23 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.16 +0.15 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.57 +0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.03 +0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.51 +0.07 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.01 +0.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.50 +0.07 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.97 +0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 0.00 28 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 0.00 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 0.00 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 +0.03 29 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 1.01 +0.04 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 +0.04 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 +0.06 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.92 +0.07 29 0 216 0
30DEC26 40.00 P 2.38 2.38 2.38 2.32 +0.08 29 1 166 0
30DEC26 41.00 P 2.77 2.77 2.77 2.75 +0.09 29 7 388 +7
30DEC26 42.00 P 0.00 0.00 0.00 3.24 +0.10 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.77 +0.13 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.35 +0.14 29 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 4.96 +0.16 29 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 5.45 -0.01 28 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 6.13 +0.18 28 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 7.05 +0.19 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.81 +0.21 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.61 +0.21 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.73 +0.24 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.99 +0.26 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.27 +0.19 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.61 +0.20 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.98 +0.18 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.39 +0.18 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.82 +0.12 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.25 +0.21 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.91 +0.03 28 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 1.17 +0.09 28 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.43 +0.05 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.74 +0.07 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.07 +0.07 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.45 +0.09 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.87 +0.10 29 0 201 0
30MAR27 41.00 P 0.00 0.00 0.00 3.32 +0.11 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.82 +0.12 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.35 +0.15 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.92 +0.14 29 0 5 0
30MAR27 45.00 P 0.00 0.00 0.00 5.52 +0.16 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 6.17 +0.17 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.84 +0.18 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.55 +0.20 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.29 +0.20 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.05 +0.22 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.08 +0.23 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.26 +0.26 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.53 +0.25 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.79 +0.19 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.12 +0.05 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.49 +0.20 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.89 +0.04 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.30 +0.20 34 0 0 0
TOTAL PUT 780 24,636 -4,967
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$ 6.96
28MAY26 4.90 C 0.00 0.00 0.00 2.06 - 0 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 1.96 -0.08 0 0 0 -25
28MAY26 5.25 C 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
28MAY26 6.50 C 0.42 0.42 0.42 0.46 -0.09 0 15 0 0
28MAY26 6.75 C 0.28 0.28 0.28 0.21 -0.12 0 2 0 -2
28MAY26 7.00 C 0.12 0.25 0.02 0.00 -0.16 0 341 824 +294
28MAY26 7.25 C 0.03 0.13 0.03 0.00 -0.07 0 334 1,074 0
28MAY26 7.50 C 0.01 0.01 0.01 0.00 -0.02 0 150 338 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 549 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 719 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 637 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 - 47 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 1.97 -0.08 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.48 -0.08 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.23 -0.09 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 -0.08 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.79 -0.08 42 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.61 -0.07 43 0 40 0
29JUN26 6.75 C 0.47 0.47 0.47 0.45 -0.06 43 15 15 +15
29JUN26 7.00 C 0.34 0.34 0.30 0.32 -0.05 43 8 81 +8
29JUN26 7.25 C 0.37 0.37 0.21 0.22 -0.04 43 17 309 -1
29JUN26 7.50 C 0.24 0.24 0.15 0.15 -0.04 44 89 451 +30
29JUN26 7.75 C 0.17 0.17 0.11 0.11 -0.02 46 210 951 -46
29JUN26 8.00 C 0.14 0.14 0.11 0.07 -0.02 46 19 1,184 +4
29JUN26 8.25 C 0.09 0.09 0.06 0.04 -0.02 45 177 638 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 673 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 48 0 520 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,502 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 748 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 366 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 517 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,384 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.09 - 61 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 1.99 -0.06 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.75 -0.06 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.50 -0.06 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.28 -0.04 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.06 -0.07 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.86 -0.07 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.55 -0.07 43 0 0 0
30JUL26 7.00 C 0.45 0.45 0.45 0.44 -0.04 44 108 206 -108
30JUL26 7.25 C 0.00 0.00 0.00 0.35 -0.03 45 0 188 0
30JUL26 7.50 C 0.35 0.35 0.27 0.27 -0.03 45 20 522 +20
30JUL26 7.75 C 0.24 0.24 0.24 0.21 -0.03 45 15 435 0
30JUL26 8.00 C 0.16 0.16 0.16 0.16 -0.02 45 16 957 -16
30JUL26 8.25 C 0.00 0.00 0.00 0.12 -0.02 45 0 735 0
30JUL26 8.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 500 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 244 0
30JUL26 9.00 C 0.08 0.08 0.08 0.05 -0.01 45 100 435 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 0.00 46 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 0.00 47 0 1,102 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 46 0 349 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.09 - 53 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 1.99 -0.07 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.75 -0.07 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.52 -0.06 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.29 -0.08 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.13 -0.06 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.95 -0.07 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.55 -0.04 44 0 95 0
28AUG26 7.25 C 0.00 0.00 0.00 0.46 -0.04 45 0 0 0
28AUG26 7.50 C 0.43 0.43 0.43 0.38 -0.04 45 1 29 0
28AUG26 7.75 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 521 0
28AUG26 8.25 C 0.00 0.00 0.00 0.20 -0.02 45 0 777 0
28AUG26 8.50 C 0.18 0.18 0.18 0.16 -0.02 45 10 525 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 452 0
28AUG26 9.00 C 0.13 0.13 0.13 0.10 -0.02 45 15 285 +15
28AUG26 9.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 215 0
28AUG26 9.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 280 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 884 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 631 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 47 0 206 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 48 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 - 47 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 2.01 -0.05 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 -0.08 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.08 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.05 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.06 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.07 44 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.05 43 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.04 43 0 3 0
29SEP26 7.50 C 0.59 0.59 0.59 0.46 -0.04 44 225 380 +225
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.02 45 0 300 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 796 0
29SEP26 8.25 C 0.32 0.32 0.32 0.29 -0.03 45 100 345 -100
29SEP26 8.50 C 0.26 0.26 0.26 0.24 -0.02 45 1 637 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.02 45 0 635 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 3,285 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.01 45 0 258 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 555 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 45 0 355 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 610 0
29SEP26 10.50 C 0.10 0.10 0.10 0.05 -0.01 45 100 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1,316 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 47 0 512 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 615 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 - 40 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.03 -0.07 40 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.06 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 -0.07 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.06 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.05 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.06 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 -0.05 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 -0.04 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 -0.05 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.04 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.03 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.03 44 0 148 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.02 45 0 152 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.02 46 0 147 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 -0.02 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.02 45 0 89 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.01 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 40 0
30DEC26 11.00 C 0.22 0.22 0.18 0.13 -0.01 45 25 65 +25
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 46 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 355 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 46 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 45 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 118 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 - 39 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.13 -0.07 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 -0.07 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 -0.08 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 -0.08 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 -0.07 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 -0.07 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.27 -0.06 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.16 -0.06 43 100 100 +99
30MAR27 7.00 C 0.00 0.00 0.00 1.06 -0.06 43 100 100 +100
30MAR27 7.25 C 0.00 0.00 0.00 0.96 -0.06 43 100 100 +100
30MAR27 7.50 C 0.00 0.00 0.00 0.87 -0.06 43 100 102 +100
30MAR27 7.75 C 0.00 0.00 0.00 0.80 -0.05 43 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 -0.02 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.68 -0.02 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 -0.02 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 -0.04 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.52 -0.02 45 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 -0.04 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.42 -0.04 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 -0.03 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.35 -0.04 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 19 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 184 0
TOTAL CALL 2,513 57,722 +737
28MAY26 4.90 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 978 0
28MAY26 6.75 P 0.01 0.01 0.01 0.00 -0.05 0 105 2,055 0
28MAY26 7.00 P 0.07 0.11 0.03 0.04 -0.09 0 483 18 -1,843
28MAY26 7.25 P 0.09 0.34 0.09 0.29 0.00 0 176 0 -1,024
28MAY26 7.50 P 0.40 0.55 0.30 0.54 +0.04 0 66 0 -823
28MAY26 7.75 P 0.61 0.81 0.52 0.79 +0.05 0 58 0 -1,104
28MAY26 8.00 P 1.06 1.08 1.06 1.04 +0.05 0 63 0 -1,100
28MAY26 8.25 P 1.35 1.35 1.26 1.29 +0.04 0 19 0 -667
28MAY26 8.50 P 1.32 1.58 1.32 1.54 +0.05 0 17 0 -812
28MAY26 8.75 P 1.79 1.79 1.79 1.79 +0.03 0 10 0 -478
28MAY26 9.00 P 2.07 2.08 2.07 2.04 +0.03 0 16 0 -661
28MAY26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 -115
28MAY26 9.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 -75
28MAY26 9.75 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 -45
28MAY26 10.00 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 -395
28MAY26 10.50 P 0.00 0.00 0.00 3.54 +0.03 0 0 0 -30
28MAY26 11.00 P 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.54 +0.03 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.04 +0.03 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.54 +0.03 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.04 +0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.54 +0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.04 +0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.54 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.04 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 177 0
29JUN26 5.50 P 0.03 0.03 0.03 0.02 0.00 46 1 239 +1
29JUN26 5.75 P 0.05 0.05 0.05 0.04 0.00 45 300 330 +68
29JUN26 6.00 P 0.07 0.09 0.07 0.08 +0.01 45 138 482 +101
29JUN26 6.25 P 0.13 0.14 0.13 0.14 +0.01 46 51 605 +21
29JUN26 6.50 P 0.21 0.23 0.21 0.22 +0.02 45 229 564 +167
29JUN26 6.75 P 0.23 0.32 0.21 0.33 +0.02 45 13 955 -3
29JUN26 7.00 P 0.35 0.49 0.35 0.47 +0.03 46 190 1,377 -81
29JUN26 7.25 P 0.61 0.61 0.61 0.64 +0.04 47 11 1,415 -6
29JUN26 7.50 P 0.65 0.65 0.65 0.83 +0.05 48 1 1,319 0
29JUN26 7.75 P 0.85 0.85 0.80 1.04 +0.06 49 10 1,147 0
29JUN26 8.00 P 0.00 0.00 0.00 1.27 +0.07 53 0 396 0
29JUN26 8.25 P 1.23 1.23 1.23 1.50 +0.07 55 10 406 +10
29JUN26 8.50 P 0.00 0.00 0.00 1.74 +0.07 59 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 +0.05 59 0 1,066 0
29JUN26 9.00 P 2.01 2.23 2.01 2.23 +0.06 67 31 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 +0.06 68 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.71 +0.04 70 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 +0.05 74 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.23 +0.05 85 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.70 +0.04 82 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.20 +0.05 89 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.67 +0.05 68 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.19 +0.05 97 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.66 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.17 0.00 88 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.66 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.18 +0.05 112 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.69 +0.03 125 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.19 +0.06 131 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.69 +0.04 135 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.19 +0.06 140 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.70 +0.05 151 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.19 +0.06 149 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30JUL26 5.50 P 0.08 0.08 0.08 0.07 0.00 45 15 30 +15
30JUL26 5.75 P 0.00 0.00 0.00 0.12 +0.02 46 0 40 0
30JUL26 6.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 307 0
30JUL26 6.25 P 0.00 0.00 0.00 0.25 +0.02 45 0 615 0
30JUL26 6.50 P 0.00 0.00 0.00 0.35 +0.02 45 0 462 0
30JUL26 6.75 P 0.00 0.00 0.00 0.46 +0.02 44 0 573 0
30JUL26 7.00 P 0.60 0.60 0.60 0.60 +0.03 45 200 713 0
30JUL26 7.25 P 0.00 0.00 0.00 0.75 +0.02 44 0 532 0
30JUL26 7.50 P 0.88 0.88 0.88 0.94 +0.04 46 10 1,267 +10
30JUL26 7.75 P 0.00 0.00 0.00 1.14 +0.08 47 0 186 0
30JUL26 8.00 P 1.28 1.28 1.28 1.33 +0.04 46 5 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.53 +0.05 45 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.77 +0.06 48 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 2.00 +0.05 49 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.23 +0.03 49 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.50 +0.06 56 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 +0.04 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.97 +0.06 57 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.23 +0.05 62 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.70 +0.04 60 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.20 +0.05 65 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.67 +0.03 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.19 +0.05 71 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.69 +0.02 76 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.19 +0.02 80 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.69 +0.01 84 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.18 +0.05 83 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 - 45 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0
28AUG26 5.25 P 0.09 0.09 0.09 0.08 0.00 45 15 165 +15
28AUG26 5.50 P 0.10 0.10 0.10 0.13 +0.01 46 35 91 +35
28AUG26 5.75 P 0.14 0.14 0.14 0.18 +0.01 45 225 439 0
28AUG26 6.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 312 0
28AUG26 6.25 P 0.31 0.31 0.31 0.34 +0.02 45 15 341 +5
28AUG26 6.50 P 0.00 0.00 0.00 0.44 +0.02 45 0 491 0
28AUG26 6.75 P 0.00 0.00 0.00 0.56 +0.02 44 10 631 0
28AUG26 7.00 P 0.70 0.70 0.70 0.70 +0.03 45 400 718 -100
28AUG26 7.25 P 0.00 0.00 0.00 0.86 +0.04 45 0 498 0
28AUG26 7.50 P 1.05 1.05 1.05 1.02 +0.02 45 5 411 +5
28AUG26 7.75 P 0.00 0.00 0.00 1.21 +0.03 45 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.42 +0.05 47 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.62 +0.05 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.84 +0.06 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.05 +0.04 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.27 +0.04 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.50 +0.03 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.74 +0.04 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.97 +0.04 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.23 +0.05 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.72 +0.06 56 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.20 +0.05 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.69 +0.02 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 - 46 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.01 45 0 201 0
29SEP26 5.50 P 0.19 0.19 0.19 0.18 +0.01 45 15 209 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.01 45 0 376 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 +0.01 45 0 453 0
29SEP26 6.25 P 0.35 0.35 0.35 0.43 +0.02 45 1 1,766 +1
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.02 45 0 447 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 +0.03 46 0 973 0
29SEP26 7.00 P 0.81 0.81 0.81 0.82 +0.04 46 400 2,385 -372
29SEP26 7.25 P 0.00 0.00 0.00 0.97 +0.04 46 0 713 0
29SEP26 7.50 P 0.00 0.00 0.00 1.14 +0.04 47 0 482 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 +0.05 47 0 294 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.02 46 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.05 48 0 3,166 0
29SEP26 8.50 P 1.97 1.97 1.97 1.92 +0.09 49 2 765 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 +0.05 49 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 +0.06 50 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.05 51 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 +0.05 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 +0.06 53 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.27 +0.05 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.75 +0.05 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.27 +0.09 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.73 +0.04 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.20 +0.03 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.69 +0.02 58 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.20 +0.03 64 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.69 +0.01 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.21 +0.08 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.71 +0.05 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.21 +0.08 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.71 +0.06 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.19 +0.06 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 - 46 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 732 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 +0.02 45 0 83 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.01 45 0 216 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.02 45 0 226 0
30DEC26 6.00 P 0.54 0.54 0.54 0.52 +0.03 46 20 223 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.03 46 0 64 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.03 46 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.04 46 0 345 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 +0.04 46 0 63 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 +0.04 46 0 95 0
30DEC26 7.50 P 1.35 1.35 1.35 1.35 +0.04 47 2 44 -2
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.04 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 +0.05 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 +0.06 48 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 +0.05 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 2.30 +0.06 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 +0.06 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 +0.07 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 +0.07 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.17 +0.07 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.40 +0.07 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.87 +0.07 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.35 +0.07 56 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.84 +0.07 59 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.32 +0.06 60 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.80 +0.06 61 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.27 +0.05 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.76 +0.06 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.25 +0.06 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.75 +0.08 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.21 +0.06 64 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 - 45 0 0 -
30MAR27 5.00 P 0.28 0.28 0.28 0.29 +0.01 45 2 23 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.01 45 0 5 0
30MAR27 6.00 P 0.66 0.66 0.66 0.65 +0.01 45 5 211 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.02 45 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 +0.01 45 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 +0.02 45 100 301 +82
30MAR27 7.00 P 0.00 0.00 0.00 1.18 +0.02 46 100 135 +100
30MAR27 7.25 P 0.00 0.00 0.00 1.33 +0.02 46 100 110 +100
30MAR27 7.50 P 0.00 0.00 0.00 1.49 +0.02 46 100 112 +100
30MAR27 7.75 P 0.00 0.00 0.00 1.67 +0.03 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.84 +0.03 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 2.03 +0.03 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.22 +0.03 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.42 +0.04 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.62 +0.04 47 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.83 +0.04 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 +0.04 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 +0.05 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.49 +0.06 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.94 +0.06 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.41 +0.06 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.89 +0.07 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.37 +0.06 56 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.84 +0.08 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.31 +0.05 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.79 +0.07 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.27 +0.06 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.75 +0.06 59 0 0 0
TOTAL PUT 3,780 46,612 -8,858
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$ 7.21
28MAY26 4.90 C 0.00 0.00 0.00 2.31 -0.14 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 -0.14 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 -0.14 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.46 -0.14 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.96 -0.14 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.71 -0.14 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 -0.14 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.21 -0.14 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.52 -0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 -0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 -0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 -0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.97 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 -0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.13 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 -0.12 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 -0.14 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 -0.14 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 -0.12 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.30 -0.13 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.06 21 0 0 0
29JUN26 7.50 C 0.07 0.08 0.07 0.08 -0.04 21 70 272 +70
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 - 0 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.98 -0.13 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 -0.13 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 -0.14 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 -0.13 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 -0.14 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.77 -0.13 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 -0.11 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 -0.09 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 -0.07 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.15 -0.05 21 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.04 20 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 33 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 - 35 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.00 -0.13 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.75 -0.13 25 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 -0.13 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.27 -0.13 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.03 -0.13 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.82 -0.11 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.63 -0.10 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 -0.08 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.55 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 -0.13 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 -0.13 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.13 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 -0.12 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.12 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.13 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.13 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.12 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.10 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.07 21 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.05 21 0 730 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.05 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.04 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.48 -0.13 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 -0.13 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 -0.10 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.12 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.12 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.12 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.12 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.16 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 -0.11 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.10 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.07 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.07 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.07 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.05 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.04 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 -0.13 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 -0.13 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.12 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 -0.12 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.13 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 -0.13 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 -0.13 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 -0.11 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.10 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.09 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.09 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 -0.05 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 70 8,962 +70
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
28MAY26 7.25 P 0.06 0.11 0.06 0.04 +0.02 0 210 0 -226
28MAY26 7.50 P 0.00 0.00 0.00 0.29 +0.13 0 0 0 -134
28MAY26 7.75 P 0.65 0.65 0.65 0.54 +0.14 0 5 0 -30
28MAY26 8.00 P 0.00 0.00 0.00 0.79 +0.14 0 0 0 -102
28MAY26 8.25 P 0.00 0.00 0.00 1.04 +0.14 0 0 0 -130
28MAY26 8.50 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 -20
28MAY26 8.75 P 0.00 0.00 0.00 1.54 +0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.29 +0.12 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.79 +0.12 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.29 +0.10 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29JUN26 6.75 P 0.05 0.05 0.05 0.03 +0.01 20 80 121 +80
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.04 21 0 742 0
29JUN26 7.25 P 0.20 0.23 0.20 0.19 +0.06 20 20 775 +20
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.09 20 0 212 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.12 21 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 +0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.14 0 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 +0.13 35 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 +0.13 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.13 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 +0.10 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 +0.13 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.13 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.12 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.13 67 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 +0.13 74 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.30 +0.11 81 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 6.75 P 0.10 0.10 0.10 0.08 +0.02 21 10 15 +10
30JUL26 7.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 +0.04 20 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.41 +0.07 21 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.59 +0.08 20 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 +0.12 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.04 +0.13 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.30 +0.13 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.55 +0.13 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.80 +0.13 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 +0.10 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 +0.13 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 +0.13 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.80 +0.12 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.30 +0.13 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.80 +0.13 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.30 +0.11 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.31 +0.05 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.46 +0.07 21 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.64 +0.09 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.84 +0.12 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.06 +0.13 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.30 +0.12 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.55 +0.13 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.80 +0.13 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.05 +0.10 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.30 +0.13 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.55 +0.13 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.80 +0.12 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.30 +0.13 44 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.80 +0.13 48 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.30 +0.11 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.02 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.02 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.04 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.05 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.05 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.07 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.10 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 +0.11 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.12 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.13 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.13 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 +0.10 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.13 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 +0.13 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.80 +0.12 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.30 +0.13 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.80 +0.13 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 +0.11 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.04 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 +0.06 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.07 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.08 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.08 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.11 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.09 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.10 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 +0.11 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.11 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.33 +0.13 0 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 0.02 +0.01 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.02 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.03 21 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.04 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 +0.05 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 +0.06 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 +0.08 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.09 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.12 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.10 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.10 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 +0.10 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.11 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 +0.11 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 +0.12 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 +0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.84 +0.13 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.33 +0.13 0 0 0 0
TOTAL PUT 325 9,674 -532
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$ 5.23
28MAY26 3.90 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 -0.05 0 0 0 -81
28MAY26 4.90 C 0.00 0.00 0.00 0.33 -0.05 0 0 0 -525
28MAY26 5.00 C 0.21 0.21 0.21 0.23 -0.05 0 18 0 -4,012
28MAY26 5.25 C 0.01 0.01 0.01 0.00 -0.05 0 4 1,154 -4
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,815 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,566 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 772 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.13 -0.05 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.05 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.73 -0.05 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.05 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.05 0 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 -0.05 0 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.05 26 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 1,760 0
29JUN26 5.25 C 0.10 0.10 0.09 0.10 -0.03 23 128 1,414 +98
29JUN26 5.50 C 0.04 0.04 0.04 0.04 -0.02 25 29 900 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,700 0
29JUN26 6.00 C 0.02 0.02 0.01 0.01 0.00 31 224 1,618 +10
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JUN26 8.75 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 1.33 -0.05 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.63 -0.05 0 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 -0.05 0 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.44 -0.05 24 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.35 -0.04 22 0 112 0
30JUL26 5.00 C 0.26 0.26 0.26 0.28 -0.04 22 30 132 +30
30JUL26 5.25 C 0.00 0.00 0.00 0.16 -0.03 23 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 111 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 6,126 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 691 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.54 -0.06 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 118 0
28AUG26 5.25 C 0.00 0.00 0.00 0.23 -0.02 26 0 190 0
28AUG26 5.50 C 0.14 0.14 0.12 0.14 -0.02 25 22 91 +20
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 7,695 0
28AUG26 6.00 C 0.07 0.07 0.07 0.05 -0.01 26 6 485 0
28AUG26 6.25 C 0.04 0.04 0.04 0.03 -0.01 27 30 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 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 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.04 26 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.03 26 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.03 25 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 -0.02 26 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.02 26 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.01 27 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 0.00 27 0 880 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 26 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.23 -0.05 0 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 -0.07 0 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.04 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.81 -0.02 24 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.03 23 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 -0.04 23 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.04 23 0 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.03 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.03 23 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.02 24 0 722 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 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 1.33 -0.08 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.23 -0.09 0 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 1.15 -0.09 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.07 -0.08 20 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 -0.02 23 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 -0.05 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.85 -0.05 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.78 -0.05 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 -0.05 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 -0.05 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.04 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.04 23 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 -0.04 23 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.03 23 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.02 24 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 21 0
30MAR27 6.75 C 0.10 0.10 0.10 0.08 -0.02 24 13 25 +13
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 25 0
30MAR27 7.25 C 0.08 0.08 0.08 0.05 -0.01 25 30 56 +28
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 600 0
TOTAL CALL 534 51,073 -4,423
28MAY26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 795 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,224 0
28MAY26 5.25 P 0.04 0.07 0.03 0.02 -0.01 0 221 0 -1,248
28MAY26 5.50 P 0.31 0.31 0.30 0.27 +0.04 0 8 0 -526
28MAY26 5.75 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 -3,370
28MAY26 6.00 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 23 0 1,194 0
29JUN26 4.90 P 0.06 0.06 0.06 0.06 +0.01 25 3 1,669 0
29JUN26 5.00 P 0.09 0.10 0.09 0.09 +0.01 25 49 2,475 +6
29JUN26 5.25 P 0.22 0.24 0.22 0.21 +0.01 24 58 1,160 +58
29JUN26 5.50 P 0.43 0.43 0.43 0.39 +0.01 22 4 1,460 +4
29JUN26 5.75 P 0.00 0.00 0.00 0.64 +0.04 31 0 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.89 +0.05 39 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 +0.05 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 +0.04 54 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.64 +0.03 60 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.89 +0.04 66 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 +0.03 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 +0.04 77 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.64 +0.04 82 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 +0.04 87 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 +0.04 92 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.39 +0.04 97 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.64 +0.04 101 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 +0.01 24 0 364 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 323 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 523 0
30JUL26 5.00 P 0.00 0.00 0.00 0.13 0.00 23 0 498 0
30JUL26 5.25 P 0.00 0.00 0.00 0.27 +0.02 25 0 565 0
30JUL26 5.50 P 0.00 0.00 0.00 0.44 +0.03 25 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.66 +0.04 28 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 +0.05 32 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 +0.05 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 +0.04 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.64 +0.03 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.89 +0.04 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 +0.03 54 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.39 +0.04 58 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.64 +0.04 62 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.89 +0.04 65 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 25 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 25 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 5 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 +0.01 26 0 53 0
28AUG26 4.80 P 0.12 0.12 0.12 0.12 +0.01 26 40 106 +40
28AUG26 4.90 P 0.15 0.15 0.15 0.16 +0.01 26 30 74 +30
28AUG26 5.00 P 0.21 0.21 0.19 0.19 +0.01 25 39 391 +39
28AUG26 5.25 P 0.00 0.00 0.00 0.33 +0.02 27 0 130 0
28AUG26 5.50 P 0.00 0.00 0.00 0.50 +0.03 28 0 281 0
28AUG26 5.75 P 0.00 0.00 0.00 0.70 +0.04 29 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 0.92 +0.04 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.16 +0.05 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.41 +0.05 39 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.67 +0.06 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 +0.04 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.16 +0.04 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.40 +0.03 52 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.65 +0.04 55 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.90 +0.05 59 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.02 28 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.02 28 0 3,829 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.02 27 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.03 28 0 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 2,361 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.04 28 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 +0.05 29 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 +0.05 30 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.95 +0.05 31 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.18 +0.06 33 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 +0.05 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 +0.05 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 +0.05 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 +0.05 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.05 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.06 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.95 +0.05 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.05 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 25 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 0.08 +0.01 25 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 24 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 72 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 24 0 202 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.01 25 0 61 0
30DEC26 4.80 P 0.25 0.25 0.25 0.21 +0.01 24 1 148 +1
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.01 24 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 2,310 0
30DEC26 5.25 P 0.51 0.51 0.50 0.43 +0.02 25 64 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.02 25 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 +0.03 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.04 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 +0.04 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.42 +0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.67 +0.05 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 +0.05 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.05 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 +0.05 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 +0.06 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.95 +0.05 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.21 +0.05 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 24 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 0.09 +0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 0.00 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 0.00 24 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 0.00 24 0 31 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 0.00 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 0.00 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 0.00 24 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 0.00 24 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.01 24 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.01 24 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.01 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.02 25 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 +0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 +0.03 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.44 +0.04 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.68 +0.04 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 +0.05 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.18 +0.05 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.44 +0.05 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.70 +0.06 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.95 +0.05 43 0 0 0
TOTAL PUT 517 38,380 -4,966
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$ 25.14
28MAY26 17.50 C 0.00 0.00 0.00 7.64 -0.61 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.14 -0.61 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.64 -0.61 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.14 -0.64 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.64 -0.61 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.14 -0.61 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.14 -0.58 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.14 -0.58 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.14 -0.58 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.14 -0.60 0 0 0 -60
28MAY26 25.00 C 0.00 0.00 0.00 0.14 -0.63 0 0 0 -27
28MAY26 26.00 C 0.01 0.01 0.01 0.00 -0.13 0 15 530 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 788 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 976 0
28MAY26 30.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 433 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 10.17 -0.62 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.68 -0.60 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.18 -0.60 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.68 -0.60 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.18 -0.62 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.68 -0.61 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.18 -0.62 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.68 -0.62 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.14 -0.68 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.66 -0.62 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.21 -0.58 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.22 -0.65 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.30 -0.54 35 0 0 0
29JUN26 23.00 C 2.24 2.24 2.24 2.45 -0.50 34 15 166 0
29JUN26 24.00 C 0.00 0.00 0.00 1.73 -0.44 35 0 281 0
29JUN26 25.00 C 1.04 1.13 1.04 1.12 -0.37 34 25 235 +25
29JUN26 26.00 C 0.62 0.70 0.62 0.69 -0.29 34 180 313 +10
29JUN26 27.00 C 0.41 0.42 0.41 0.41 -0.20 35 29 358 -9
29JUN26 28.00 C 0.26 0.26 0.25 0.22 -0.13 34 32 551 -2
29JUN26 29.00 C 0.16 0.16 0.16 0.12 -0.07 35 7 1,260 +2
29JUN26 30.00 C 0.11 0.13 0.10 0.06 -0.04 35 24 283 -3
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 2,308 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 607 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.68 -0.69 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.18 -0.70 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.69 -0.79 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.20 -0.69 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.74 -0.71 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.27 -0.71 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.42 -0.52 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.58 -0.49 36 0 0 0
30JUL26 23.00 C 2.63 2.63 2.63 2.83 -0.44 36 1 16 +1
30JUL26 24.00 C 1.99 1.99 1.99 2.18 -0.41 36 2 26 -2
30JUL26 25.00 C 0.00 0.00 0.00 1.62 -0.34 35 0 56 0
30JUL26 26.00 C 1.15 1.15 1.12 1.18 -0.29 36 27 104 +21
30JUL26 27.00 C 0.00 0.00 0.00 0.86 -0.22 36 0 125 0
30JUL26 28.00 C 0.58 0.59 0.58 0.60 -0.16 36 6 109 +4
30JUL26 29.00 C 0.00 0.00 0.00 0.40 -0.12 36 0 80 0
30JUL26 30.00 C 0.30 0.30 0.30 0.26 -0.09 36 2 51 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 146 0
30JUL26 32.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 26 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 23 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 6.80 -0.70 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.33 -0.77 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.89 -0.75 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.43 -0.72 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.58 -0.71 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.85 -0.47 37 0 0 0
28AUG26 23.00 C 2.95 2.95 2.95 3.15 -0.43 37 15 15 +15
28AUG26 24.00 C 0.00 0.00 0.00 2.54 -0.38 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.01 -0.34 37 0 75 0
28AUG26 26.00 C 0.00 0.00 0.00 1.57 -0.30 37 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 1.23 -0.23 37 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.94 -0.19 37 0 43 0
28AUG26 29.00 C 0.00 0.00 0.00 0.70 -0.15 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.51 -0.12 37 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.37 -0.10 37 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 0.27 -0.07 37 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 7.86 -0.75 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.35 -0.82 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.95 -0.74 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.45 -0.71 34 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.05 -0.71 36 0 0 0
29SEP26 20.00 C 5.62 5.62 5.62 5.62 -0.65 36 1 0 -1
29SEP26 21.00 C 0.00 0.00 0.00 4.80 -0.63 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.12 -0.58 37 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.45 -0.42 37 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 2.86 -0.38 37 0 275 0
29SEP26 25.00 C 2.20 2.20 2.20 2.33 -0.35 37 5 416 0
29SEP26 26.00 C 0.00 0.00 0.00 1.90 -0.31 37 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 1.54 -0.26 37 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.25 -0.22 37 0 401 0
29SEP26 29.00 C 0.00 0.00 0.00 0.99 -0.18 37 0 90 0
29SEP26 30.00 C 0.78 0.82 0.78 0.77 -0.15 37 15 89 +7
29SEP26 31.00 C 0.00 0.00 0.00 0.60 -0.12 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 -0.10 37 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 35 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 1 0
29SEP26 38.00 C 0.20 0.20 0.20 0.09 -0.02 37 38 38 +38
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 8.01 -0.75 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.58 -0.67 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.12 -0.77 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.72 -0.75 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.37 -0.69 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.98 -0.62 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.21 -0.70 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.56 -0.61 34 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.09 -0.40 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.55 -0.35 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.02 -0.35 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.61 -0.33 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.26 -0.27 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 1.95 -0.24 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 1.65 -0.21 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.39 -0.18 37 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.16 -0.16 37 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 -0.14 37 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 -0.12 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 -0.10 37 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.09 37 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.07 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 57 0
30MAR27 17.50 C 0.00 0.00 0.00 8.26 -0.67 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.86 -0.66 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.48 -0.64 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.10 -0.63 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.73 -0.63 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.42 -0.57 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.70 -0.66 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.10 -0.58 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.53 -0.56 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.02 -0.51 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.65 -0.37 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.22 -0.34 38 0 33 0
30MAR27 27.00 C 0.00 0.00 0.00 2.83 -0.31 38 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 2.49 -0.29 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.18 -0.25 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.91 -0.24 38 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.67 -0.21 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.45 -0.20 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.26 -0.18 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.11 -0.15 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 -0.19 37 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 -0.15 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.70 -0.12 37 0 15 0
TOTAL CALL 441 17,520 +21
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
28MAY26 24.00 P 0.01 0.02 0.01 0.00 -0.01 0 52 395 -27
28MAY26 25.00 P 0.11 0.27 0.05 0.00 -0.03 0 133 423 -41
28MAY26 26.00 P 0.85 1.15 0.85 0.86 +0.47 0 53 0 -582
28MAY26 27.00 P 1.94 2.16 1.93 1.86 +0.57 0 62 0 -610
28MAY26 28.00 P 0.00 0.00 0.00 2.86 +0.58 0 0 0 -565
28MAY26 29.00 P 0.00 0.00 0.00 3.86 +0.58 0 0 0 -32
28MAY26 30.00 P 5.00 5.00 5.00 4.86 +0.58 0 5 0 -70
28MAY26 31.00 P 0.00 0.00 0.00 5.86 +0.58 0 0 0 -45
28MAY26 32.00 P 0.00 0.00 0.00 6.86 +0.58 0 0 0 -7
28MAY26 33.00 P 0.00 0.00 0.00 7.86 +0.58 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.86 +0.58 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.86 +0.58 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.86 +0.58 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.86 +0.58 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.86 +0.58 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.86 +0.58 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 245 0
29JUN26 21.00 P 0.10 0.10 0.10 0.04 +0.01 35 102 243 0
29JUN26 22.00 P 0.16 0.17 0.16 0.11 +0.04 35 16 319 +6
29JUN26 23.00 P 0.36 0.36 0.30 0.26 +0.08 34 45 549 +33
29JUN26 24.00 P 0.55 0.65 0.55 0.54 +0.16 35 190 618 -2
29JUN26 25.00 P 0.88 1.09 0.88 0.95 +0.25 35 100 686 +37
29JUN26 26.00 P 1.60 1.67 1.59 1.52 +0.34 35 38 709 +30
29JUN26 27.00 P 2.40 2.40 2.32 2.26 +0.46 36 11 368 +11
29JUN26 28.00 P 3.20 3.20 3.20 3.03 +0.46 34 10 440 +10
29JUN26 29.00 P 4.00 4.50 4.00 3.93 +0.51 34 113 3,363 0
29JUN26 30.00 P 5.00 5.00 5.00 4.97 +0.64 44 10 260 +10
29JUN26 31.00 P 0.00 0.00 0.00 5.94 +0.63 47 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.92 +0.64 50 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.92 +0.64 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.92 +0.63 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.95 +0.66 69 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.95 +0.67 73 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.91 +0.63 72 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.95 +0.67 81 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.91 +0.63 80 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.91 +0.63 83 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.91 +0.63 87 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
30JUL26 19.50 P 0.14 0.14 0.14 0.06 +0.02 36 50 50 +50
30JUL26 20.00 P 0.13 0.13 0.13 0.09 +0.03 36 4 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.19 +0.06 36 0 102 0
30JUL26 22.00 P 0.00 0.00 0.00 0.36 +0.10 36 0 34 0
30JUL26 23.00 P 0.62 0.62 0.62 0.60 +0.13 36 2 287 +2
30JUL26 24.00 P 0.00 0.00 0.00 0.95 +0.22 36 0 180 0
30JUL26 25.00 P 1.31 1.31 1.31 1.39 +0.28 36 2 111 -2
30JUL26 26.00 P 1.93 1.93 1.93 1.95 +0.34 36 3 125 0
30JUL26 27.00 P 0.00 0.00 0.00 2.62 +0.39 36 0 107 0
30JUL26 28.00 P 3.40 3.40 3.40 3.34 +0.43 36 10 170 +10
30JUL26 29.00 P 4.20 4.20 4.20 4.28 +0.60 40 10 137 +10
30JUL26 30.00 P 5.20 5.20 5.20 5.18 +0.68 42 10 90 +10
30JUL26 31.00 P 0.00 0.00 0.00 6.10 +0.73 44 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 7.07 +0.75 47 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 8.02 +0.68 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.99 +0.70 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.99 +0.70 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.98 +0.70 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.96 +0.68 59 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
28AUG26 19.50 P 0.24 0.24 0.24 0.16 +0.04 37 149 149 +149
28AUG26 20.00 P 0.26 0.26 0.26 0.21 +0.05 37 30 34 +30
28AUG26 21.00 P 0.00 0.00 0.00 0.37 +0.09 37 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.59 +0.12 37 0 8 0
28AUG26 23.00 P 0.82 0.82 0.82 0.89 +0.19 37 1 5 -1
28AUG26 24.00 P 0.00 0.00 0.00 1.26 +0.24 37 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.72 +0.28 37 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 2.28 +0.34 37 1 35 +1
28AUG26 27.00 P 0.00 0.00 0.00 2.93 +0.39 37 0 31 0
28AUG26 28.00 P 0.00 0.00 0.00 3.62 +0.40 37 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 4.52 +0.57 40 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 5.37 +0.65 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.25 +0.68 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.16 +0.70 43 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 8.08 +0.71 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.04 +0.75 45 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.99 +0.69 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.98 +0.70 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.00 +0.72 52 0 0 0
29SEP26 17.50 P 0.16 0.16 0.16 0.09 +0.02 38 2 7 +2
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.04 37 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.05 37 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 +0.07 37 0 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.10 37 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 +0.13 37 0 70 0
29SEP26 23.00 P 1.21 1.21 1.21 1.15 +0.19 38 15 83 +15
29SEP26 24.00 P 1.46 1.46 1.46 1.54 +0.24 37 2 1,399 -2
29SEP26 25.00 P 0.00 0.00 0.00 2.02 +0.27 37 0 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.59 +0.34 37 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 3.23 +0.36 38 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.99 +0.50 39 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.75 +0.54 40 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.57 +0.59 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.43 +0.61 41 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.34 +0.66 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.22 +0.69 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.13 +0.70 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.05 +0.64 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.00 +0.66 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.02 +0.74 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.98 +0.70 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.98 +0.70 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.98 +0.70 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.95 +0.67 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.05 37 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.07 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.07 37 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.09 37 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.10 37 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 +0.12 37 0 50 0
30DEC26 21.00 P 1.11 1.11 1.11 1.08 +0.15 37 10 17 -2
30DEC26 22.00 P 0.00 0.00 0.00 1.40 +0.16 37 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.79 +0.20 37 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.24 +0.25 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.76 +0.29 37 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.34 +0.33 37 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.98 +0.36 37 0 63 0
30DEC26 28.00 P 4.77 4.77 4.77 4.68 +0.38 38 4 91 -4
30DEC26 29.00 P 0.00 0.00 0.00 5.47 +0.54 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.27 +0.58 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 7.07 +0.59 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.91 +0.60 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.77 +0.63 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.66 +0.68 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.52 +0.65 42 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 11.43 +0.69 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.34 +0.70 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.28 +0.70 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.27 +0.78 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 +0.05 38 0 24 0
30MAR27 18.00 P 0.00 0.00 0.00 0.65 +0.10 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 +0.08 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.84 +0.09 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 +0.12 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.14 +0.13 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.46 +0.16 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 +0.17 37 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.21 +0.16 36 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.69 +0.20 36 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 3.21 +0.24 36 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.78 +0.27 36 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.43 +0.35 37 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 5.12 +0.38 37 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.84 +0.43 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.69 +0.58 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 7.48 +0.61 39 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 8.28 +0.62 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.10 +0.63 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.97 +0.67 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.82 +0.66 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.72 +0.69 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.57 +0.68 41 0 0 0
TOTAL PUT 1,245 16,715 -1,576
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 0.04 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 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 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.84 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 170 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 164 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 159 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 154 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 149 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 144 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 139 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 135 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 131 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 126 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 122 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 118 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 114 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 111 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 107 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 103 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 99 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 96 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 92 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 88 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 81 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 67 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 0.00 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 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.06 0.00 20 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 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 0.00 22 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 26 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 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 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 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 21 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 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 0.00 22 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 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 0.00 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 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.01 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 0.00 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 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 18 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 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 0.00 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 1.73 -0.01 21 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 0.71 -0.01 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 0.21 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.01 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 22 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 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 -0.01 21 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 1.46 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 -0.01 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 0.99 -0.01 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 0.00 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 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 0.00 196 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 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 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.01 20 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 0.12 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 0.00 22 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 35 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 0.43 -0.01 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 0.00 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 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 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 0.44 -0.01 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 0.69 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 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 0.00 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$ 2.54
28MAY26 1.85 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.44 -0.07 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.34 -0.07 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.24 -0.07 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.14 -0.07 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.04 -0.07 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.00 -0.03 0 0 75 0
28MAY26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
28MAY26 3.60 C 0.01 0.01 0.01 0.00 -0.01 0 65 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.70 -0.06 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.65 -0.06 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.60 -0.06 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
29JUN26 2.70 C 0.04 0.04 0.04 0.04 -0.03 31 2 40 0
29JUN26 2.80 C 0.03 0.03 0.03 0.03 -0.01 36 20 139 +20
29JUN26 2.90 C 0.00 0.00 0.00 0.02 -0.01 38 0 63 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30JUL26 1.85 C 0.00 0.00 0.00 0.71 -0.06 49 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 -0.02 34 0 107 0
30JUL26 3.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
30JUL26 3.10 C 0.00 0.00 0.00 0.02 -0.01 36 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.72 -0.06 45 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.67 -0.06 42 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.58 -0.05 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.49 -0.06 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.41 -0.05 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.33 -0.05 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
28AUG26 2.80 C 0.09 0.09 0.09 0.09 -0.03 35 2 2 +2
28AUG26 2.90 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.68 -0.06 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.59 -0.06 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.51 -0.05 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.43 -0.05 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.24 -0.04 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.02 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.01 37 0 102 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 103 0
29SEP26 3.60 C 0.02 0.02 0.02 0.01 -0.01 33 5 216 +5
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 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 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 1.85 C 0.00 0.00 0.00 0.76 -0.05 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.72 -0.05 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 -0.05 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.49 -0.05 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.04 36 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.17 -0.03 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.02 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.02 34 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR27 1.85 C 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.76 -0.05 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.72 -0.05 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 -0.05 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.39 -0.04 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 -0.03 38 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
TOTAL CALL 94 3,294 +27
28MAY26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 +0.02 0 0 0 -6
28MAY26 2.70 P 0.16 0.16 0.16 0.16 +0.06 0 50 0 -66
28MAY26 2.80 P 0.27 0.27 0.27 0.26 +0.06 0 25 0 -27
28MAY26 2.90 P 0.00 0.00 0.00 0.36 +0.05 0 0 0 -125
28MAY26 3.00 P 0.00 0.00 0.00 0.46 +0.06 0 0 0 -150
28MAY26 3.10 P 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 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 58 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
29JUN26 2.50 P 0.08 0.08 0.08 0.09 +0.03 37 66 104 +65
29JUN26 2.60 P 0.13 0.13 0.12 0.13 +0.03 33 4 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.20 +0.04 33 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.28 +0.05 34 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.37 +0.05 35 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.46 +0.06 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.56 +0.06 0 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 2.40 P 0.07 0.07 0.07 0.08 +0.02 34 65 68 +65
30JUL26 2.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 89 0
30JUL26 2.60 P 0.00 0.00 0.00 0.17 +0.03 33 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.31 +0.04 34 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.39 +0.05 34 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.48 +0.05 36 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.57 +0.06 35 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.76 +0.06 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 +0.01 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.34 +0.04 36 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.49 +0.04 34 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.58 +0.05 34 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.67 +0.05 34 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 +0.02 36 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 +0.03 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 +0.02 34 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 +0.03 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.44 +0.04 36 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.52 +0.04 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.60 +0.04 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.69 +0.05 37 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.78 +0.05 37 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.86 +0.04 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.96 +0.05 0 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.06 +0.05 0 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.16 +0.06 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.46 +0.06 0 0 7 0
29SEP26 4.10 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.01 35 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 +0.03 36 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.50 +0.03 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.58 +0.05 38 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.66 +0.05 38 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.74 +0.05 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.82 +0.05 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.90 +0.04 37 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 0.99 +0.05 37 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.08 +0.04 37 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.17 +0.04 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.27 +0.05 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.46 +0.05 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.56 +0.06 0 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.66 +0.06 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.76 +0.06 0 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 2.00 P 0.09 0.09 0.09 0.10 +0.01 37 4 4 +4
30MAR27 2.10 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30MAR27 2.30 P 0.18 0.18 0.18 0.21 +0.02 38 2 2 +2
30MAR27 2.40 P 0.00 0.00 0.00 0.25 +0.02 37 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.30 +0.03 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.37 +0.04 39 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.41 +0.02 37 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
30MAR27 2.90 P 0.54 0.54 0.54 0.54 +0.03 37 1 4 +1
30MAR27 3.00 P 0.00 0.00 0.00 0.62 +0.03 37 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.70 +0.05 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.78 +0.04 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.86 +0.05 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.94 +0.04 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.03 +0.05 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.11 +0.04 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.21 +0.05 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.30 +0.05 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.39 +0.05 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.48 +0.04 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.58 +0.05 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.67 +0.04 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
TOTAL PUT 217 3,065 -237
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$ 18.87
28MAY26 10.50 C 0.00 0.00 0.00 8.37 -0.35 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.87 -0.35 0 0 0 -15
28MAY26 11.50 C 0.00 0.00 0.00 7.37 -0.35 0 0 0 -30
28MAY26 12.00 C 0.00 0.00 0.00 6.87 -0.35 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.37 -0.35 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.87 -0.35 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.37 -0.35 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.87 -0.35 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.37 -0.35 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.87 -0.35 0 0 0 -63
28MAY26 15.50 C 0.00 0.00 0.00 3.37 -0.35 0 0 0 -73
28MAY26 16.00 C 0.00 0.00 0.00 2.87 -0.35 0 0 0 -265
28MAY26 16.50 C 2.34 2.34 2.34 2.37 -0.35 0 3 0 -160
28MAY26 17.00 C 1.96 1.96 1.96 1.87 -0.35 0 2 0 -138
28MAY26 17.50 C 0.00 0.00 0.00 1.37 -0.35 0 0 0 -191
28MAY26 18.00 C 0.65 0.65 0.65 0.87 -0.35 0 1 0 -163
28MAY26 18.50 C 0.00 0.00 0.00 0.37 -0.37 0 0 0 -124
28MAY26 19.00 C 0.13 0.13 0.01 0.00 -0.31 0 102 202 -28
28MAY26 19.50 C 0.01 0.01 0.01 0.00 -0.09 0 12 614 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,112 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 822 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
28MAY26 24.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 523 -2
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 8.42 -0.31 127 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.92 -0.31 118 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.44 -0.29 116 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.92 -0.31 101 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.38 -0.35 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.93 -0.30 88 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.38 -0.36 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.91 -0.33 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.43 -0.31 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.89 -0.35 44 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.39 -0.34 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.90 -0.35 38 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.43 -0.34 39 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 1.95 -0.36 35 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 1.52 -0.31 35 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 1.17 -0.27 37 0 1,460 0
29JUN26 18.50 C 0.93 0.94 0.85 0.88 -0.24 38 8 192 -1
29JUN26 19.00 C 0.64 0.70 0.60 0.64 -0.20 38 41 217 +10
29JUN26 19.50 C 0.50 0.52 0.41 0.47 -0.16 39 38 1,871 +5
29JUN26 20.00 C 0.38 0.39 0.30 0.34 -0.12 39 175 1,003 +71
29JUN26 21.00 C 0.21 0.21 0.17 0.16 -0.07 39 41 314 +23
29JUN26 22.00 C 0.13 0.13 0.11 0.07 -0.04 40 64 388 +31
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.02 40 2 349 -2
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 368 0
29JUN26 25.00 C 0.03 0.03 0.03 0.01 0.00 44 16 913 -16
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 624 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 243 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 58 1 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 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 77 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 4.44 - 55 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 3.91 -0.33 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.42 -0.34 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.96 -0.33 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.53 -0.31 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.14 -0.29 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.79 -0.27 40 0 0 0
30JUL26 18.00 C 1.51 1.53 1.43 1.45 -0.23 39 6 6 +2
30JUL26 18.50 C 1.25 1.25 1.13 1.22 -0.18 40 5 8 -1
30JUL26 19.00 C 1.02 1.06 0.94 0.99 -0.18 40 5 9 +1
30JUL26 19.50 C 0.84 0.84 0.83 0.83 -0.14 40 2 10 -2
30JUL26 20.00 C 0.73 0.73 0.69 0.68 -0.13 41 24 83 +13
30JUL26 21.00 C 0.45 0.45 0.45 0.43 -0.11 41 1 40 +1
30JUL26 22.00 C 0.33 0.33 0.32 0.27 -0.07 41 16 53 +14
30JUL26 23.00 C 0.24 0.24 0.24 0.16 -0.05 40 15 122 +15
30JUL26 24.00 C 0.15 0.15 0.15 0.10 -0.03 41 2 164 +2
30JUL26 25.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 116 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 143 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 58 0
30JUL26 28.00 C 0.06 0.06 0.06 0.01 -0.01 41 2 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 201 0
30JUL26 30.00 C 0.04 0.04 0.04 0.01 0.00 47 2 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
28AUG26 14.50 C 0.00 0.00 0.00 4.46 - 49 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 3.97 -0.30 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.48 -0.33 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.06 -0.23 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.68 -0.30 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.34 -0.28 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.00 -0.29 40 0 0 0
28AUG26 18.00 C 1.76 1.80 1.65 1.73 -0.23 40 12 12 +12
28AUG26 18.50 C 0.00 0.00 0.00 1.51 -0.17 41 0 31 0
28AUG26 19.00 C 0.00 0.00 0.00 1.30 -0.17 41 0 7 0
28AUG26 19.50 C 1.13 1.13 1.13 1.13 -0.15 41 1 3 +1
28AUG26 20.00 C 0.00 0.00 0.00 0.97 -0.14 42 0 44 0
28AUG26 21.00 C 0.00 0.00 0.00 0.69 -0.14 41 0 22 0
28AUG26 22.00 C 0.61 0.61 0.61 0.48 -0.11 41 3 176 +3
28AUG26 23.00 C 0.41 0.41 0.41 0.33 -0.08 41 5 28 0
28AUG26 24.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 7 0
28AUG26 26.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 42 0
28AUG26 30.00 C 0.08 0.08 0.08 0.02 -0.01 42 2 15 -2
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
28AUG26 32.00 C 0.05 0.05 0.05 0.01 0.00 43 120 125 +120
29SEP26 10.50 C 0.00 0.00 0.00 8.42 -0.31 76 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.92 -0.31 70 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.44 -0.29 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.92 -0.31 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.43 -0.30 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.94 -0.29 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.43 -0.31 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.92 -0.33 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.50 -0.27 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.06 -0.21 44 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.65 -0.16 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.22 -0.19 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.87 -0.28 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.51 -0.30 39 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.23 -0.23 40 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 1.98 -0.22 40 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 1.76 -0.19 40 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 1.56 -0.18 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.38 -0.16 41 0 201 0
29SEP26 20.00 C 1.21 1.21 1.21 1.22 -0.14 41 1 187 0
29SEP26 21.00 C 0.00 0.00 0.00 0.93 -0.14 41 0 193 0
29SEP26 22.00 C 0.75 0.75 0.75 0.70 -0.11 42 1 124 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.09 41 0 184 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 -0.07 41 0 492 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 137 0
29SEP26 26.00 C 0.28 0.28 0.28 0.19 -0.05 41 8 128 +8
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 168 0
29SEP26 29.00 C 0.17 0.17 0.17 0.07 -0.02 41 1 214 -1
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 43 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 42 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 8.43 -0.30 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.93 -0.30 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.44 -0.29 52 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.92 -0.32 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.46 -0.29 46 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.99 -0.29 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.59 -0.18 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.22 -0.14 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.84 -0.14 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.43 -0.17 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.11 -0.14 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.70 -0.21 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.41 -0.19 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.12 -0.18 41 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.86 -0.16 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.65 -0.13 41 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 2.39 -0.23 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.18 -0.18 41 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 2.00 -0.17 41 0 367 0
30DEC26 20.00 C 1.86 1.86 1.84 1.82 -0.18 41 4 317 -2
30DEC26 21.00 C 0.00 0.00 0.00 1.52 -0.16 42 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 -0.17 41 0 14 0
30DEC26 23.00 C 1.07 1.07 1.07 1.02 -0.13 41 1 35 +1
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.12 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 -0.11 41 0 81 0
30DEC26 26.00 C 0.69 0.69 0.69 0.54 -0.09 41 1 29 +1
30DEC26 27.00 C 0.00 0.00 0.00 0.43 -0.08 41 0 16 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 2 0
30DEC26 33.00 C 0.24 0.24 0.23 0.11 -0.03 41 30 32 +30
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 28 0
30MAR27 10.50 C 8.55 8.55 8.50 8.43 -0.30 49 3 7 +3
30MAR27 11.00 C 0.00 0.00 0.00 7.99 -0.25 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.56 -0.18 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.14 -0.17 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.70 -0.19 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.33 -0.16 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.94 -0.17 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.58 -0.13 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.22 -0.13 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.86 -0.15 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.56 -0.12 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.20 -0.17 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.90 -0.17 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.66 -0.13 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.39 -0.14 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.15 -0.13 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.92 -0.13 42 0 131 0
30MAR27 19.00 C 2.69 2.69 2.69 2.70 -0.21 41 1 118 +1
30MAR27 19.50 C 0.00 0.00 0.00 2.50 -0.19 41 0 100 0
30MAR27 20.00 C 2.30 2.30 2.30 2.34 -0.19 42 7 210 0
30MAR27 21.00 C 0.00 0.00 0.00 2.02 -0.18 42 6 109 0
30MAR27 22.00 C 0.00 0.00 0.00 1.73 -0.17 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.47 -0.16 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.26 -0.14 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.06 -0.13 41 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.91 -0.11 41 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.76 -0.11 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.65 -0.09 41 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.54 -0.09 41 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.06 41 0 22 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 13 0
TOTAL CALL 797 25,524 -911
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
28MAY26 18.50 P 0.02 0.03 0.02 0.00 -0.02 0 68 683 +11
28MAY26 19.00 P 0.08 0.36 0.08 0.13 +0.03 0 103 0 -310
28MAY26 19.50 P 0.54 0.79 0.54 0.63 +0.27 0 30 0 -476
28MAY26 20.00 P 0.82 1.33 0.82 1.13 +0.31 0 49 0 -363
28MAY26 21.00 P 1.98 2.31 1.98 2.13 +0.30 0 33 0 -301
28MAY26 22.00 P 3.09 3.09 3.09 3.13 +0.30 0 2 0 -149
28MAY26 23.00 P 4.28 4.28 4.04 4.13 +0.28 0 3 0 -148
28MAY26 24.00 P 0.00 0.00 0.00 5.13 +0.28 0 0 0 -51
28MAY26 25.00 P 0.00 0.00 0.00 6.13 +0.28 0 0 0 -60
28MAY26 26.00 P 7.05 7.05 7.05 7.13 +0.28 0 1 0 -81
28MAY26 27.00 P 0.00 0.00 0.00 8.13 +0.28 0 0 0 -30
28MAY26 28.00 P 0.00 0.00 0.00 9.13 +0.28 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.13 +0.28 0 0 0 -15
28MAY26 30.00 P 0.00 0.00 0.00 11.13 +0.28 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.13 +0.28 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.13 +0.28 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.13 +0.28 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.13 +0.28 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 41 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 475 0
29JUN26 15.50 P 0.07 0.07 0.07 0.07 +0.02 40 10 340 +1
29JUN26 16.00 P 0.13 0.13 0.13 0.11 +0.02 39 1 3,281 0
29JUN26 16.50 P 0.21 0.21 0.17 0.20 +0.04 40 4 474 +3
29JUN26 17.00 P 0.26 0.34 0.26 0.29 +0.05 38 26 549 +9
29JUN26 17.50 P 0.51 0.51 0.43 0.44 +0.08 38 4 308 0
29JUN26 18.00 P 0.61 0.63 0.59 0.64 +0.11 38 28 265 +22
29JUN26 18.50 P 0.77 0.90 0.77 0.90 +0.15 39 14 197 +14
29JUN26 19.00 P 1.15 1.32 1.15 1.22 +0.19 40 94 1,124 +48
29JUN26 19.50 P 1.51 1.70 1.51 1.56 +0.22 40 7 323 0
29JUN26 20.00 P 1.82 2.06 1.82 1.96 +0.27 42 7 947 -2
29JUN26 21.00 P 2.66 2.70 2.66 2.82 +0.29 45 6 315 +2
29JUN26 22.00 P 3.88 3.88 3.88 3.68 +0.24 41 3 383 -3
29JUN26 23.00 P 0.00 0.00 0.00 4.76 +0.34 58 0 291 0
29JUN26 24.00 P 0.00 0.00 0.00 5.68 +0.26 56 0 159 0
29JUN26 25.00 P 0.00 0.00 0.00 6.60 +0.21 0 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 7.64 +0.36 61 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.54 +0.19 0 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.62 +0.33 66 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.63 +0.34 75 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.63 +0.34 80 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.56 +0.27 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.57 +0.29 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.60 +0.32 76 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.55 +0.27 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 - 41 0 0 -
30JUL26 15.00 P 0.16 0.16 0.16 0.15 +0.02 40 4 9 +4
30JUL26 15.50 P 0.00 0.00 0.00 0.23 +0.04 41 0 17 0
30JUL26 16.00 P 0.33 0.33 0.33 0.32 +0.04 40 1 350 0
30JUL26 16.50 P 0.47 0.47 0.41 0.44 +0.06 40 17 70 +17
30JUL26 17.00 P 0.55 0.56 0.55 0.60 +0.09 40 4 91 0
30JUL26 17.50 P 0.85 0.85 0.73 0.78 +0.10 40 10 38 +1
30JUL26 18.00 P 1.00 1.00 0.94 1.00 +0.12 40 5 82 +5
30JUL26 18.50 P 1.20 1.35 1.20 1.27 +0.16 40 28 46 +11
30JUL26 19.00 P 1.66 1.66 1.49 1.57 +0.19 41 4 67 0
30JUL26 19.50 P 2.02 2.02 2.02 1.89 +0.20 41 5 36 -5
30JUL26 20.00 P 2.15 2.23 2.15 2.27 +0.23 42 3 50 +1
30JUL26 21.00 P 2.93 2.97 2.93 3.07 +0.29 44 5 96 +3
30JUL26 22.00 P 0.00 0.00 0.00 3.87 +0.23 43 0 81 0
30JUL26 23.00 P 0.00 0.00 0.00 4.76 +0.23 43 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.68 +0.26 42 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.64 +0.25 42 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.64 +0.23 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.58 +0.19 0 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.62 +0.24 50 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.63 +0.33 56 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.63 +0.34 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.58 +0.29 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.57 +0.29 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.60 +0.30 59 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.55 +0.27 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 - 41 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.39 +0.05 41 0 2 0
28AUG26 16.00 P 0.48 0.48 0.48 0.51 +0.06 41 4 17 +4
28AUG26 16.50 P 0.66 0.66 0.66 0.65 +0.07 40 3 72 0
28AUG26 17.00 P 0.80 0.80 0.80 0.82 +0.09 40 1 23 +1
28AUG26 17.50 P 0.00 0.00 0.00 1.03 +0.11 40 0 20 0
28AUG26 18.00 P 1.20 1.20 1.20 1.27 +0.14 41 2 42 0
28AUG26 18.50 P 1.45 1.61 1.45 1.53 +0.16 41 16 54 0
28AUG26 19.00 P 0.00 0.00 0.00 1.82 +0.16 41 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.15 +0.19 41 0 40 0
28AUG26 20.00 P 2.37 2.37 2.37 2.50 +0.21 42 15 50 +9
28AUG26 21.00 P 3.15 3.15 3.15 3.19 +0.18 41 1 12 +1
28AUG26 22.00 P 0.00 0.00 0.00 4.03 +0.18 42 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 4.85 +0.15 41 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.78 +0.17 43 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.68 +0.16 40 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.64 +0.19 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.58 +0.17 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.62 +0.23 44 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.63 +0.25 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.63 +0.26 52 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.58 +0.23 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.57 +0.23 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 41 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 41 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 +0.02 41 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 +0.03 41 0 162 0
29SEP26 15.00 P 0.40 0.40 0.40 0.42 +0.04 41 1 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 +0.06 41 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 +0.08 41 0 281 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 +0.10 41 0 394 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 +0.09 40 0 992 0
29SEP26 17.50 P 1.20 1.20 1.20 1.25 +0.12 41 15 201 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 +0.13 41 0 761 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 +0.15 41 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 2.05 +0.17 41 0 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.35 +0.17 41 0 123 0
29SEP26 20.00 P 2.55 2.66 2.55 2.71 +0.19 42 2 71 +1
29SEP26 21.00 P 0.00 0.00 0.00 3.45 +0.23 43 0 104 0
29SEP26 22.00 P 0.00 0.00 0.00 4.15 +0.12 41 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 5.06 +0.21 43 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.88 +0.15 42 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 +0.14 41 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 7.68 +0.14 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.65 +0.18 40 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 9.62 +0.20 40 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.63 +0.23 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.63 +0.26 47 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.58 +0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.57 +0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.60 +0.30 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.55 +0.21 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 41 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 41 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 +0.03 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 55 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 +0.05 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.04 40 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 +0.06 41 0 165 0
30DEC26 16.00 P 1.11 1.11 1.11 1.09 +0.08 41 2 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.29 +0.11 41 0 109 0
30DEC26 17.00 P 1.47 1.47 1.47 1.49 +0.11 40 1 829 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.72 +0.12 40 0 55 0
30DEC26 18.00 P 1.90 1.90 1.90 1.97 +0.13 40 1 16 0
30DEC26 18.50 P 0.00 0.00 0.00 2.24 +0.14 40 0 70 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 +0.14 40 0 64 0
30DEC26 19.50 P 0.00 0.00 0.00 2.83 +0.15 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 3.16 +0.16 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 3.88 +0.21 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.58 +0.13 41 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.34 +0.11 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.20 +0.14 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.02 +0.11 41 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.91 +0.14 41 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.80 +0.13 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.72 +0.14 40 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.68 +0.17 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.65 +0.19 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.62 +0.20 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.61 +0.21 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.60 +0.22 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.56 +0.20 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 +0.02 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.42 +0.02 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 +0.03 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 +0.04 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 +0.05 41 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.89 +0.05 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.04 +0.05 40 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 +0.08 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.41 +0.06 40 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.62 +0.07 40 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 +0.05 40 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 +0.13 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.35 +0.14 40 0 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.60 +0.12 40 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.92 +0.16 41 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.19 +0.13 40 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.53 +0.15 41 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.21 +0.18 41 0 256 0
30MAR27 22.00 P 0.00 0.00 0.00 4.90 +0.18 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.64 +0.10 40 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.45 +0.12 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.33 +0.18 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.19 +0.19 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.07 +0.19 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.93 +0.17 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.80 +0.10 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.72 +0.14 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.67 +0.16 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.64 +0.17 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.63 +0.21 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.58 +0.19 0 0 0 0
TOTAL PUT 643 27,269 -1,825
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$ 9.98
28MAY26 7.25 C 0.00 0.00 0.00 2.73 -0.18 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.98 -0.20 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.48 -0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.23 -0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.98 -0.16 0 0 0 -2
28MAY26 9.25 C 0.00 0.00 0.00 0.73 -0.16 0 0 0 -1
28MAY26 9.50 C 0.00 0.00 0.00 0.48 -0.16 0 0 0 -16
28MAY26 9.75 C 0.08 0.08 0.08 0.23 -0.17 0 1 0 -30
28MAY26 10.00 C 0.03 0.03 0.03 0.00 -0.20 0 11 121 -11
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 348 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.08 -0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.98 -0.18 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.73 -0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.48 -0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.23 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.98 -0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 -0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.98 -0.18 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.23 -0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.98 -0.20 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.48 -0.20 0 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.23 -0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.99 -0.16 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 -0.14 34 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.58 -0.12 35 0 50 0
29JUN26 9.75 C 0.30 0.30 0.30 0.41 -0.13 33 1 52 +1
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.08 34 0 103 0
29JUN26 10.50 C 0.14 0.14 0.13 0.15 -0.04 34 23 303 +10
29JUN26 11.00 C 0.08 0.08 0.08 0.07 -0.02 35 2 285 0
29JUN26 11.50 C 0.03 0.03 0.03 0.03 -0.01 35 30 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.23 -0.19 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.98 -0.20 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.49 -0.19 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.26 -0.16 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.06 -0.13 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.88 -0.12 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.71 -0.12 34 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.58 -0.11 34 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.48 -0.09 35 0 64 0
30JUL26 10.50 C 0.00 0.00 0.00 0.31 -0.07 35 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.23 -0.19 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.99 -0.19 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.76 -0.15 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.56 -0.12 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.33 -0.12 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.21 -0.07 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.06 -0.10 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.89 -0.12 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.77 -0.09 37 0 0 0
28AUG26 10.00 C 0.56 0.56 0.56 0.66 -0.08 37 6 57 +6
28AUG26 10.50 C 0.37 0.41 0.37 0.48 -0.06 38 60 69 +60
28AUG26 11.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 40 0
28AUG26 11.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 16.00 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 4.23 -0.19 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.98 -0.19 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 -0.19 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 -0.18 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 -0.18 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.02 -0.16 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.81 -0.13 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.58 -0.12 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.12 34 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.08 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.15 -0.11 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 -0.13 35 0 0 0
29SEP26 9.75 C 0.70 0.70 0.70 0.86 -0.09 36 2 8 +2
29SEP26 10.00 C 0.00 0.00 0.00 0.75 -0.09 35 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 -0.07 36 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.06 36 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 -0.04 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.98 -0.19 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.24 -0.18 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.00 -0.16 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.78 -0.14 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.58 -0.10 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.31 -0.15 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 -0.12 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.96 -0.12 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.81 -0.11 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 -0.11 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.51 -0.10 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 -0.10 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.25 -0.09 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.13 -0.09 35 0 15 0
30DEC26 10.00 C 0.86 0.86 0.86 1.03 -0.08 35 2 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.06 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 -0.05 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.05 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.04 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.83 -0.15 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.64 -0.15 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 -0.13 33 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.30 -0.13 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 -0.13 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.99 -0.12 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.85 -0.11 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 -0.11 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 -0.11 34 0 0 0
30MAR27 9.50 C 1.29 1.29 1.29 1.46 -0.11 34 15 15 +15
30MAR27 9.75 C 0.00 0.00 0.00 1.35 -0.10 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 -0.08 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 -0.09 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.07 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 -0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.06 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.05 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.05 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.04 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
TOTAL CALL 153 3,973 +34
28MAY26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
28MAY26 9.00 P 0.01 0.01 0.01 0.00 -0.01 0 35 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
28MAY26 9.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 47 -2
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
28MAY26 10.00 P 0.16 0.20 0.16 0.02 -0.03 0 43 0 -70
28MAY26 10.50 P 0.58 0.58 0.58 0.52 +0.15 0 20 0 -150
28MAY26 11.00 P 0.00 0.00 0.00 1.02 +0.16 0 0 0 -38
28MAY26 11.50 P 0.00 0.00 0.00 1.52 +0.12 0 0 0 -71
28MAY26 12.00 P 0.00 0.00 0.00 2.02 +0.13 0 0 0 -21
28MAY26 12.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 -12
28MAY26 13.00 P 0.00 0.00 0.00 3.02 +0.16 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.02 +0.16 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.02 +0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.02 +0.12 0 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 89 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 125 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.05 35 0 152 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 +0.07 35 0 42 0
29JUN26 9.75 P 0.40 0.40 0.40 0.39 +0.08 35 30 118 0
29JUN26 10.00 P 0.58 0.58 0.58 0.54 +0.10 36 15 125 0
29JUN26 10.50 P 0.99 0.99 0.99 0.87 +0.11 34 15 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 +0.18 40 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.80 +0.21 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.31 +0.25 55 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.82 +0.28 64 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.33 +0.29 73 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.85 +0.29 84 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.36 +0.31 92 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.78 +0.23 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.35 +0.31 103 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.85 +0.31 108 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.35 +0.31 113 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 +0.02 37 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
30JUL26 8.25 P 0.11 0.11 0.11 0.08 +0.01 35 3 3 +3
30JUL26 8.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 +0.03 35 0 2 0
30JUL26 9.00 P 0.25 0.25 0.25 0.24 +0.04 35 2 77 +2
30JUL26 9.25 P 0.00 0.00 0.00 0.33 +0.06 35 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.42 +0.06 34 0 56 0
30JUL26 9.75 P 0.00 0.00 0.00 0.56 +0.10 36 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.71 +0.11 36 0 32 0
30JUL26 10.50 P 1.13 1.14 1.12 1.04 +0.14 37 3 4 -2
30JUL26 11.00 P 0.00 0.00 0.00 1.43 +0.14 38 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.85 +0.15 39 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.34 +0.21 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.83 +0.23 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.33 +0.25 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.85 +0.29 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.36 +0.28 67 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.78 +0.20 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.35 +0.27 75 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.85 +0.28 79 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.35 +0.27 83 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 +0.02 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 +0.04 39 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.40 +0.05 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.50 +0.05 39 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.62 +0.07 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.74 +0.07 39 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.89 +0.09 40 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.21 +0.10 40 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.57 +0.11 41 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.98 +0.13 42 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.42 +0.14 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.88 +0.14 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.37 +0.16 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.86 +0.16 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.37 +0.17 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.88 +0.17 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.39 +0.16 68 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.91 +0.20 73 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.42 +0.22 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 +0.02 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.03 37 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.04 37 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.06 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 +0.06 37 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 +0.07 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 +0.07 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 +0.09 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.64 +0.11 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 +0.12 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 +0.13 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.92 +0.14 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.39 +0.15 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.87 +0.15 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.37 +0.16 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.88 +0.16 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.39 +0.16 60 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.91 +0.20 64 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.42 +0.22 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.03 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.03 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 +0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 +0.05 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.06 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.07 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 +0.07 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 +0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 +0.09 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.51 +0.10 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 +0.11 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 +0.11 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 +0.13 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.05 +0.13 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.49 +0.14 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.95 +0.14 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.43 +0.15 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.91 +0.15 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.41 +0.16 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.91 +0.18 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.42 +0.20 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.02 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.03 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.04 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 +0.03 36 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 +0.05 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 +0.05 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.96 +0.05 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.06 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.06 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.37 +0.07 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.68 +0.08 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.01 +0.08 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.38 +0.10 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.76 +0.10 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.11 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.60 +0.13 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.04 +0.13 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.50 +0.14 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.97 +0.15 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.45 +0.17 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.94 +0.18 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.43 +0.20 48 0 0 0
TOTAL PUT 168 5,771 -361
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$ 64.45
28MAY26 35.00 C 0.00 0.00 0.00 29.45 -1.50 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 28.45 -1.50 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 27.45 -1.50 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 26.45 -1.50 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 25.45 -1.50 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 24.45 -1.50 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 23.45 -1.50 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 22.45 -1.50 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 21.45 -1.50 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.45 -1.50 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.45 -1.50 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.45 -1.50 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.45 -1.50 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.45 -1.50 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.45 -1.50 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.45 -1.50 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.95 -1.50 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.45 -1.50 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.95 -1.50 0 0 0 -98
28MAY26 60.00 C 0.00 0.00 0.00 4.45 -1.51 0 0 0 -381
28MAY26 62.50 C 0.78 0.82 0.36 1.95 -1.58 0 54 0 -1,621
28MAY26 65.00 C 0.69 0.69 0.03 0.00 -1.47 0 715 989 +85
28MAY26 67.50 C 0.10 0.15 0.10 0.00 -0.41 0 47 478 -2
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 211 0
28MAY26 72.50 C 0.04 0.04 0.04 0.00 -0.01 0 2 313 -2
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 916 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 932 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,169 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,015 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,074 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 292 -1
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,565 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 923 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 50.62 -1.36 247 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 50.12 -1.36 241 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 49.75 -1.24 262 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 49.13 -1.36 232 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 48.76 -1.23 252 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 48.12 -1.37 219 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 47.62 -1.37 214 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 47.13 -1.36 212 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 46.63 -1.36 207 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 46.34 -1.15 237 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 45.70 -1.29 212 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 45.13 -1.37 194 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 44.71 -1.29 205 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 43.64 -1.36 184 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 42.85 -1.15 206 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 41.65 -1.35 171 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 40.86 -1.15 191 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 39.87 -1.14 185 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 38.87 -1.14 178 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 37.89 -1.12 173 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 36.74 -1.28 151 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 35.89 -1.13 159 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 34.89 -1.13 153 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.90 -1.12 148 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.77 -1.26 131 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.70 -1.33 119 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.77 -1.26 121 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.78 -1.25 116 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.71 -1.33 105 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.86 -1.18 113 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.94 -1.10 113 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 25.74 -1.30 94 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 24.76 -1.29 92 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 23.85 -1.20 94 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.01 -1.05 98 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 22.02 -1.05 94 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 20.83 -1.25 80 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 20.13 -0.97 90 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 19.18 -0.94 87 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.85 -1.10 69 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 17.16 -0.85 78 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 16.08 -1.01 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.98 -1.13 63 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 12.95 -0.82 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 10.54 -1.32 58 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 8.64 -1.23 58 0 281 0
29JUN26 60.00 C 0.00 0.00 0.00 6.95 -1.12 58 0 85 0
29JUN26 62.50 C 4.65 4.76 4.20 5.48 -1.00 58 17 809 0
29JUN26 65.00 C 3.70 4.45 3.54 4.28 -0.69 58 82 351 -40
29JUN26 67.50 C 3.09 3.09 3.06 3.32 -0.76 59 16 311 -13
29JUN26 70.00 C 3.18 3.18 2.24 2.48 -0.64 59 74 634 +55
29JUN26 72.50 C 1.88 2.25 1.88 1.82 -0.52 59 22 447 +1
29JUN26 75.00 C 1.90 1.90 1.45 1.32 -0.41 59 312 1,412 +48
29JUN26 77.50 C 1.38 1.38 1.21 0.94 -0.32 58 23 505 +20
29JUN26 80.00 C 1.20 1.20 0.92 0.66 -0.24 58 44 2,833 +12
29JUN26 82.50 C 0.70 1.01 0.70 0.45 -0.19 58 31 428 +31
29JUN26 85.00 C 0.00 0.00 0.00 0.31 -0.14 58 0 543 0
29JUN26 87.50 C 0.00 0.00 0.00 0.21 -0.10 58 0 159 0
29JUN26 90.00 C 0.44 0.62 0.43 0.14 -0.07 58 215 579 +100
29JUN26 92.50 C 0.47 0.47 0.47 0.10 -0.04 59 2 256 -2
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.04 58 0 109 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.03 58 0 316 0
29JUN26 100.00 C 0.29 0.29 0.29 0.03 -0.02 59 50 211 +6
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 399 0
30JUL26 47.00 C 0.00 0.00 0.00 18.78 - 70 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 17.66 -0.72 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.75 -0.74 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.09 -0.59 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.99 -0.77 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.18 -0.74 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.41 -1.18 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.85 -1.17 60 0 2 0
30JUL26 62.50 C 6.89 7.01 6.89 7.59 -0.75 61 30 30 +30
30JUL26 65.00 C 0.00 0.00 0.00 6.52 -0.66 62 0 348 0
30JUL26 67.50 C 0.00 0.00 0.00 5.54 -0.63 62 0 74 0
30JUL26 70.00 C 0.00 0.00 0.00 4.62 -0.71 62 0 77 0
30JUL26 72.50 C 0.00 0.00 0.00 3.83 -0.69 62 0 195 0
30JUL26 75.00 C 3.20 3.60 3.20 3.16 -0.61 62 29 528 0
30JUL26 77.50 C 0.00 0.00 0.00 2.60 -0.53 62 0 92 0
30JUL26 80.00 C 2.30 2.30 2.30 2.12 -0.47 61 3 137 +3
30JUL26 82.50 C 0.00 0.00 0.00 1.73 -0.40 61 0 63 0
30JUL26 85.00 C 2.23 2.25 2.20 1.40 -0.34 61 90 360 +90
30JUL26 87.50 C 0.00 0.00 0.00 1.10 -0.28 61 0 108 0
30JUL26 90.00 C 0.00 0.00 0.00 0.88 -0.25 61 0 806 0
30JUL26 92.50 C 0.00 0.00 0.00 0.71 -0.21 61 0 372 0
30JUL26 95.00 C 0.00 0.00 0.00 0.57 -0.17 61 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 0.45 -0.15 61 0 59 0
30JUL26 100.00 C 1.10 1.10 1.10 0.36 -0.12 61 3 86 -3
30JUL26 102.50 C 0.00 0.00 0.00 0.29 -0.10 61 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.23 -0.08 61 0 76 0
30JUL26 107.50 C 0.00 0.00 0.00 0.18 -0.07 61 0 148 0
30JUL26 110.00 C 0.59 0.59 0.59 0.14 -0.06 61 5 83 +5
30JUL26 112.50 C 0.00 0.00 0.00 0.11 -0.05 60 0 744 0
28AUG26 47.00 C 0.00 0.00 0.00 19.09 - 62 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 18.44 -0.66 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.64 -0.69 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.88 -0.70 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.82 -0.97 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.30 -0.82 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.84 -0.73 62 0 0 0
28AUG26 60.00 C 9.20 9.20 9.20 10.29 -0.87 61 2 0 -2
28AUG26 62.50 C 0.00 0.00 0.00 9.12 -0.74 62 0 0 0
28AUG26 65.00 C 7.25 7.25 7.25 8.06 -0.74 63 20 47 0
28AUG26 67.50 C 0.00 0.00 0.00 7.17 -0.66 64 0 90 0
28AUG26 70.00 C 0.00 0.00 0.00 6.23 -0.79 63 0 51 0
28AUG26 72.50 C 0.00 0.00 0.00 5.40 -0.79 63 0 30 0
28AUG26 75.00 C 5.00 5.00 5.00 4.67 -0.72 63 25 120 +25
28AUG26 77.50 C 0.00 0.00 0.00 4.03 -0.66 63 0 56 0
28AUG26 80.00 C 0.00 0.00 0.00 3.47 -0.59 63 0 67 0
28AUG26 82.50 C 0.00 0.00 0.00 2.98 -0.54 63 0 48 0
28AUG26 85.00 C 0.00 0.00 0.00 2.55 -0.49 63 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 2.19 -0.43 63 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 1.87 -0.39 63 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 1.60 -0.34 63 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.36 -0.31 63 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 1.16 -0.27 63 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 0.99 -0.24 63 0 62 0
28AUG26 102.50 C 0.00 0.00 0.00 0.84 -0.21 62 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 0.71 -0.17 62 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.60 -0.15 62 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.51 -0.13 62 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.44 -0.12 62 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 44.26 -0.88 123 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 43.25 -0.90 117 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 42.30 -0.86 115 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 41.32 -0.86 111 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 40.35 -0.84 107 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 39.31 -0.90 102 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 38.33 -0.90 98 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 37.43 -0.82 98 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 36.42 -0.86 94 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.42 -0.89 90 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 34.40 -0.62 86 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.55 -0.51 86 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.47 -0.63 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.47 -0.67 78 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.30 -0.89 70 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 29.67 -0.59 76 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 28.74 -0.58 74 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 27.80 -0.54 72 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 26.88 -0.59 71 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 25.97 -0.54 70 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 25.07 -0.54 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.17 -0.60 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.23 -0.67 65 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.50 -0.55 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.54 -0.62 64 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 20.73 -0.67 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.95 -0.70 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.13 -0.78 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.43 -0.76 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.77 -0.72 63 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 16.08 -0.74 63 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 14.41 -0.84 62 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 12.88 -0.92 61 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 11.60 -0.85 62 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 10.56 -0.65 63 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 9.47 -0.71 63 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 8.59 -0.62 64 0 105 0
29SEP26 70.00 C 8.01 8.04 7.95 7.65 -0.74 64 64 317 +64
29SEP26 72.50 C 0.00 0.00 0.00 6.80 -0.87 64 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 6.04 -0.83 63 0 949 0
29SEP26 77.50 C 0.00 0.00 0.00 5.35 -0.78 63 0 831 0
29SEP26 80.00 C 5.00 5.00 5.00 4.74 -0.72 63 20 1,043 +20
29SEP26 82.50 C 0.00 0.00 0.00 4.19 -0.67 63 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 3.71 -0.62 63 0 240 0
29SEP26 87.50 C 0.00 0.00 0.00 3.27 -0.58 63 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 2.89 -0.53 63 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 2.55 -0.48 63 0 411 0
29SEP26 95.00 C 3.00 3.00 3.00 2.25 -0.44 63 1 201 0
29SEP26 97.50 C 0.00 0.00 0.00 1.98 -0.41 63 0 669 0
29SEP26 100.00 C 0.00 0.00 0.00 1.74 -0.38 63 0 1,436 0
29SEP26 102.50 C 0.00 0.00 0.00 1.54 -0.34 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.35 -0.31 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 1.19 -0.28 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 1.05 -0.25 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.92 -0.20 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.66 -0.64 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.84 -0.61 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.00 -0.65 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.08 -0.76 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.30 -1.03 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 24.78 -0.57 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.01 -0.64 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.45 -0.51 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.59 -0.69 62 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 21.86 -0.76 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.31 -0.67 62 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.66 -0.69 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.08 -0.65 62 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 18.56 -0.69 62 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.16 -0.70 62 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 15.86 -0.79 62 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 14.74 -0.73 63 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 13.75 -0.65 63 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 12.80 -0.71 64 0 304 0
30DEC26 67.50 C 0.00 0.00 0.00 11.80 -0.66 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 11.02 -0.64 64 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 10.16 -0.77 64 0 34 0
30DEC26 75.00 C 9.99 9.99 9.99 9.37 -0.85 64 15 165 +15
30DEC26 77.50 C 0.00 0.00 0.00 8.64 -0.80 64 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 7.96 -0.77 64 0 101 0
30DEC26 82.50 C 0.00 0.00 0.00 7.34 -0.73 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 6.76 -0.69 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 6.23 -0.66 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 5.75 -0.61 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 5.30 -0.58 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.88 -0.55 64 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 4.50 -0.52 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.15 -0.49 63 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 3.83 -0.46 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.53 -0.44 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.26 -0.41 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.01 -0.39 63 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 2.78 -0.36 63 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 26.20 -0.68 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.54 -0.62 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.89 -0.65 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.25 -0.66 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.41 -0.90 60 0 0 0
30MAR27 48.00 C 21.61 21.61 21.61 22.86 -0.86 61 1 4 +1
30MAR27 49.00 C 0.00 0.00 0.00 22.42 -0.72 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.85 -0.72 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 20.54 -0.68 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.25 -0.69 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.10 -0.63 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.03 -0.56 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.03 -0.57 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 15.06 -0.72 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 14.09 -0.74 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 13.18 -1.02 63 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 12.33 -1.03 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 11.54 -1.16 62 0 551 0
30MAR27 77.50 C 0.00 0.00 0.00 10.80 -1.26 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.11 -1.22 62 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 9.46 -1.19 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.86 -1.15 62 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 8.29 -1.12 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.77 -1.08 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 7.28 -1.05 62 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 6.82 -1.02 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.39 -0.98 62 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 5.99 -0.95 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 5.62 -0.92 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.27 -0.89 62 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 4.95 -0.85 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 4.64 -0.83 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.36 -0.79 62 0 1 0
TOTAL CALL 2,015 58,338 -1,554
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 831 0
28MAY26 62.50 P 0.12 0.48 0.03 0.00 -0.08 0 644 678 +209
28MAY26 65.00 P 0.71 2.00 0.36 0.55 -0.02 0 219 0 -883
28MAY26 67.50 P 4.00 5.00 2.70 3.05 +1.05 0 59 0 -312
28MAY26 70.00 P 5.67 6.68 5.00 5.55 +1.45 0 293 0 -1,045
28MAY26 72.50 P 8.80 9.00 8.00 8.05 +1.50 0 22 0 -306
28MAY26 75.00 P 11.68 11.68 10.00 10.55 +1.50 0 31 0 -377
28MAY26 77.50 P 14.00 14.00 13.00 13.05 +1.50 0 9 0 -325
28MAY26 80.00 P 16.30 16.30 16.30 15.55 +1.24 0 17 0 -250
28MAY26 82.50 P 0.00 0.00 0.00 18.05 +1.20 0 0 0 -16
28MAY26 85.00 P 0.00 0.00 0.00 20.55 +1.20 0 0 0 -67
28MAY26 87.50 P 0.00 0.00 0.00 23.05 +1.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.55 +1.15 0 0 0 -27
28MAY26 92.50 P 0.00 0.00 0.00 28.05 +1.16 0 0 0 -195
28MAY26 95.00 P 0.00 0.00 0.00 30.55 +1.20 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.05 +1.15 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 35.55 +1.20 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.05 +1.21 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 40.55 +1.20 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 43.05 +1.21 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 45.55 +1.20 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 48.05 +1.20 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 174 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 0.00 163 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 0.00 147 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 0.00 129 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 58 0 60 0
29JUN26 45.00 P 0.14 0.14 0.14 0.07 +0.02 59 2 132 +2
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.02 58 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 +0.02 58 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 +0.04 58 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 +0.05 58 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.31 +0.08 58 0 114 0
29JUN26 52.50 P 0.56 0.58 0.56 0.54 +0.08 57 40 192 +40
29JUN26 55.00 P 1.10 1.22 0.91 0.95 +0.16 57 62 315 +2
29JUN26 57.50 P 1.44 1.52 1.43 1.52 +0.25 57 11 276 +2
29JUN26 60.00 P 2.45 2.65 2.20 2.29 +0.33 57 53 863 +41
29JUN26 62.50 P 3.62 3.80 3.15 3.29 +0.35 56 27 1,120 -5
29JUN26 65.00 P 4.67 5.63 4.53 4.63 +0.48 57 32 383 -1
29JUN26 67.50 P 5.77 7.17 5.77 6.21 +0.67 59 25 349 -15
29JUN26 70.00 P 7.58 8.40 7.58 8.06 +0.92 61 279 550 +73
29JUN26 72.50 P 10.60 10.60 9.80 9.69 +0.75 58 3 216 +2
29JUN26 75.00 P 12.37 13.40 11.30 11.98 +1.08 63 12 234 0
29JUN26 77.50 P 0.00 0.00 0.00 13.93 +0.92 60 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 16.21 +0.98 62 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 18.57 +1.02 64 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 21.23 +1.29 74 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 23.15 +0.77 58 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 25.55 +0.81 0 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 28.07 +0.86 58 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 30.55 +1.01 0 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 33.05 +1.03 0 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 35.55 +1.09 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.05 +1.11 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.55 +1.18 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.05 +1.16 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.55 +1.16 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.05 +1.16 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.67 - 60 0 0 -
30JUL26 48.00 P 0.86 0.86 0.86 0.80 +0.10 60 15 70 +15
30JUL26 49.00 P 0.96 1.03 0.96 0.96 +0.12 60 30 171 0
30JUL26 50.00 P 1.13 1.20 1.13 1.12 +0.12 60 45 181 +22
30JUL26 52.50 P 0.00 0.00 0.00 1.64 +0.17 60 0 265 0
30JUL26 55.00 P 0.00 0.00 0.00 2.30 +0.23 60 0 63 0
30JUL26 57.50 P 3.00 3.46 3.00 3.12 +0.31 60 16 425 0
30JUL26 60.00 P 0.00 0.00 0.00 4.10 +0.41 59 0 152 0
30JUL26 62.50 P 0.00 0.00 0.00 5.23 +0.51 59 0 112 0
30JUL26 65.00 P 6.51 6.51 6.37 6.58 +0.45 60 21 1,040 -1
30JUL26 67.50 P 8.62 8.62 8.62 8.21 +0.57 61 35 230 +15
30JUL26 70.00 P 10.40 10.40 10.40 9.87 +0.60 62 15 164 0
30JUL26 72.50 P 0.00 0.00 0.00 11.84 +0.87 64 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 13.70 +0.93 64 7 549 +7
30JUL26 77.50 P 0.00 0.00 0.00 15.60 +0.88 64 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 17.64 +0.88 65 0 406 0
30JUL26 82.50 P 0.00 0.00 0.00 19.91 +1.03 67 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 22.10 +1.04 67 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 24.31 +0.98 67 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 26.62 +0.99 69 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 28.81 +0.80 67 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 31.30 +0.89 70 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 33.50 +0.64 67 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 35.86 +0.54 66 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 38.36 +0.67 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 40.63 +0.56 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 43.07 +0.61 61 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 45.56 +0.69 61 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 48.05 +0.75 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 1.31 - 61 0 0 -
28AUG26 48.00 P 1.29 1.45 1.29 1.52 +0.15 61 16 16 +16
28AUG26 49.00 P 0.00 0.00 0.00 1.73 +0.14 61 0 156 0
28AUG26 50.00 P 1.90 1.90 1.90 1.95 +0.15 61 4 10 +4
28AUG26 52.50 P 0.00 0.00 0.00 2.63 +0.20 61 4 6 +4
28AUG26 55.00 P 3.66 3.66 3.66 3.44 +0.28 61 15 21 +15
28AUG26 57.50 P 4.49 4.73 4.49 4.35 +0.33 61 16 36 +16
28AUG26 60.00 P 0.00 0.00 0.00 5.40 +0.36 61 11 14 +6
28AUG26 62.50 P 7.04 7.04 7.04 6.61 +0.46 60 14 11 +8
28AUG26 65.00 P 8.00 8.00 8.00 8.07 +0.48 61 1 30 0
28AUG26 67.50 P 0.00 0.00 0.00 9.66 +0.51 62 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 11.37 +0.56 63 0 83 0
28AUG26 72.50 P 13.71 13.71 13.38 13.14 +0.62 64 30 137 +30
28AUG26 75.00 P 0.00 0.00 0.00 14.93 +0.68 64 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 16.95 +0.80 65 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 19.00 +0.93 66 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 20.94 +0.81 66 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 23.16 +0.97 68 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 25.37 +0.99 68 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 27.48 +0.91 68 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 29.65 +0.80 68 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 32.00 +0.85 69 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 34.42 +0.93 71 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 36.59 +0.71 70 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 38.92 +0.64 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 41.26 +0.54 70 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 43.64 +0.58 70 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 45.99 +0.58 69 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 48.38 +0.65 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.01 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.01 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.01 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 +0.01 62 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 +0.03 63 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 +0.03 62 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 +0.04 63 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 +0.04 63 0 0 0
29SEP26 39.00 P 0.66 0.66 0.66 0.66 +0.04 62 138 223 +138
29SEP26 40.00 P 0.00 0.00 0.00 0.76 +0.02 62 0 52 0
29SEP26 41.00 P 0.00 0.00 0.00 0.89 +0.02 62 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.03 +0.04 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 +0.07 62 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.36 +0.03 62 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.54 +0.08 62 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 +0.11 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.99 +0.11 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.21 +0.11 61 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 +0.16 61 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.77 +0.16 61 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 3.53 +0.21 61 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 4.42 +0.23 61 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 5.44 +0.31 61 0 1,574 0
29SEP26 60.00 P 6.48 6.48 6.48 6.57 +0.37 61 10 1,482 0
29SEP26 62.50 P 0.00 0.00 0.00 7.78 +0.35 60 0 946 0
29SEP26 65.00 P 9.89 9.89 9.89 9.26 +0.39 61 2 80 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 +0.48 62 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 12.65 +0.53 64 0 41 0
29SEP26 72.50 P 0.00 0.00 0.00 14.46 +0.59 64 0 69 0
29SEP26 75.00 P 0.00 0.00 0.00 16.31 +0.70 65 0 80 0
29SEP26 77.50 P 18.00 18.00 18.00 18.16 +0.73 65 1 63 0
29SEP26 80.00 P 0.00 0.00 0.00 20.14 +0.80 66 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 22.20 +0.93 67 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 24.27 +0.93 67 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 26.32 +0.90 68 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 28.62 +1.06 69 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 30.65 +0.88 68 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 32.90 +0.92 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.11 +0.84 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.52 +0.94 71 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.73 +0.83 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.08 +0.80 72 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.33 +0.65 71 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.66 +0.57 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.00 +0.53 71 0 0 0
30DEC26 38.00 P 1.31 1.31 1.31 1.52 +0.09 62 2 164 +2
30DEC26 39.00 P 0.00 0.00 0.00 1.70 +0.04 62 0 252 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 +0.06 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.14 +0.14 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.38 +0.14 62 0 0 0
30DEC26 43.00 P 2.22 2.22 2.22 2.61 +0.13 62 1 1 +1
30DEC26 44.00 P 0.00 0.00 0.00 2.87 +0.16 62 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 3.17 +0.19 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 +0.19 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.77 +0.19 62 0 65 0
30DEC26 48.00 P 0.00 0.00 0.00 4.08 +0.20 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.44 +0.26 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.81 +0.26 62 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 5.74 +0.26 62 0 17 0
30DEC26 55.00 P 6.66 6.66 6.66 6.82 +0.35 61 1 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 7.94 +0.35 61 0 2,464 0
30DEC26 60.00 P 9.40 9.40 9.40 9.18 +0.43 61 10 1,849 +10
30DEC26 62.50 P 10.84 10.84 10.84 10.49 +0.34 61 2 882 +2
30DEC26 65.00 P 0.00 0.00 0.00 12.02 +0.37 62 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 13.71 +0.47 63 0 251 0
30DEC26 70.00 P 15.90 15.90 15.90 15.43 +0.51 63 3 276 0
30DEC26 72.50 P 0.00 0.00 0.00 17.22 +0.53 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.08 +0.59 65 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 20.77 +0.45 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.81 +0.70 66 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 24.69 +0.64 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 26.72 +0.71 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.85 +0.88 67 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 30.87 +0.85 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 32.98 +0.86 67 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 35.12 +0.89 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.35 +1.00 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.52 +0.94 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.74 +0.93 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.96 +0.91 70 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.19 +0.90 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.44 +0.82 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.71 +0.75 71 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.65 -0.03 60 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 3.96 -0.04 60 0 20 0
30MAR27 45.00 P 4.15 4.15 3.95 4.27 -0.04 60 20 53 +20
30MAR27 46.00 P 0.00 0.00 0.00 4.58 -0.04 60 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.96 -0.01 60 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 5.34 -0.02 60 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 5.73 -0.01 60 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 6.11 -0.02 60 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 7.15 +0.04 60 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 8.29 +0.03 60 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 9.58 +0.16 60 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 10.77 -0.01 59 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 12.10 -0.13 59 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 13.49 -0.30 59 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 15.69 +0.27 62 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 17.41 +0.46 63 0 257 0
30MAR27 72.50 P 0.00 0.00 0.00 19.19 +0.49 63 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 21.02 +0.50 64 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 22.55 +0.14 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 24.64 +0.31 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.56 +0.40 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.54 +0.45 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 30.52 +0.45 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.50 +0.44 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 34.60 +0.55 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 36.73 +0.60 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 38.85 +0.60 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.99 +0.61 67 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 43.19 +0.67 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 45.43 +0.76 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.68 +0.76 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.93 +0.76 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.13 +0.71 69 0 5 0
TOTAL PUT 2,325 35,581 -3,123
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$ 31.06
28MAY26 19.50 C 0.00 0.00 0.00 11.56 - 0 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 11.06 -0.40 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.06 -0.40 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.06 -0.40 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.06 -0.40 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.06 -0.40 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.06 -0.40 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.06 -0.40 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.06 -0.40 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.06 -0.40 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.06 -0.40 0 0 0 0
28MAY26 30.00 C 0.58 0.81 0.58 1.06 -0.40 0 30 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.46 0 0 39 -6
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 71 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 616 0
28MAY26 34.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 682 -5
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.60 - 0 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 11.11 -0.37 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.11 -0.37 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.11 -0.40 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.11 -0.38 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.11 -0.41 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.14 -0.38 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.13 -0.40 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.16 -0.39 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.23 -0.37 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.37 -0.34 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.62 -0.30 26 0 1 0
29JUN26 31.00 C 0.93 1.06 0.91 1.02 -0.27 26 27 53 +15
29JUN26 32.00 C 0.54 0.54 0.54 0.61 -0.17 26 30 384 +30
29JUN26 33.00 C 0.30 0.31 0.29 0.34 -0.11 26 49 345 +1
29JUN26 34.00 C 0.20 0.20 0.15 0.18 -0.07 27 119 1,557 +99
29JUN26 35.00 C 0.10 0.10 0.10 0.09 -0.03 27 2 1,779 +2
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 1,399 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 223 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 308 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.65 - 39 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 11.15 -0.34 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.15 -0.34 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.16 -0.40 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.19 -0.33 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.22 -0.30 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.24 -0.29 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.26 -0.39 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.36 -0.37 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.52 -0.34 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.76 -0.31 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.09 -0.29 28 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.51 -0.28 27 0 30 0
30JUL26 32.00 C 1.07 1.13 0.97 1.07 -0.23 27 88 111 +49
30JUL26 33.00 C 0.00 0.00 0.00 0.75 -0.17 27 0 287 0
30JUL26 34.00 C 0.00 0.00 0.00 0.52 -0.12 28 0 285 0
30JUL26 35.00 C 0.00 0.00 0.00 0.34 -0.09 28 0 196 0
30JUL26 36.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 98 0
30JUL26 37.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 82 0
30JUL26 38.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 301 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 29 0 77 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.69 - 33 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 11.19 -0.40 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.27 -0.33 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.24 -0.34 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.28 -0.33 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.38 -0.26 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.44 -0.29 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.44 -0.36 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.60 -0.33 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.81 -0.32 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.11 -0.28 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.49 -0.28 29 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.92 -0.27 28 0 70 0
28AUG26 32.00 C 0.00 0.00 0.00 1.47 -0.23 28 0 155 0
28AUG26 33.00 C 0.00 0.00 0.00 1.11 -0.21 28 0 135 0
28AUG26 34.00 C 0.00 0.00 0.00 0.85 -0.14 29 0 78 0
28AUG26 35.00 C 0.00 0.00 0.00 0.64 -0.09 29 0 13 0
28AUG26 36.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 22 0
28AUG26 37.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 20 0
28AUG26 38.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 219 0
28AUG26 40.00 C 0.16 0.16 0.16 0.11 -0.02 29 1 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.73 - 33 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 11.30 -0.33 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.30 -0.35 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.33 -0.33 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.37 -0.32 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.46 -0.29 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.62 -0.19 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 5.51 -0.45 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.79 -0.34 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.05 -0.31 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.37 -0.29 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.77 -0.26 30 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.23 -0.23 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.78 -0.22 30 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 1.43 -0.19 30 0 25 0
29SEP26 34.00 C 1.16 1.16 1.16 1.12 -0.16 30 1 19 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.88 -0.13 30 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 0.67 -0.11 30 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.51 -0.08 30 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.38 -0.06 30 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 90 0
29SEP26 40.00 C 0.32 0.32 0.32 0.21 -0.04 30 75 281 +75
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 157 0
29SEP26 44.00 C 0.17 0.17 0.17 0.06 -0.01 30 11 67 -11
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.73 - 29 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 11.30 -0.34 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.30 -0.37 33 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.33 -0.38 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.39 -0.39 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.50 -0.38 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.65 -0.37 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.95 -0.26 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.04 -0.41 29 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.32 -0.43 28 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.83 -0.30 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.29 -0.28 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.83 -0.23 30 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.41 -0.22 30 0 64 0
30DEC26 33.00 C 0.00 0.00 0.00 2.06 -0.21 31 0 55 0
30DEC26 34.00 C 1.60 1.60 1.60 1.74 -0.18 31 1 128 +1
30DEC26 35.00 C 0.00 0.00 0.00 1.45 -0.17 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.22 -0.14 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.01 -0.12 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 -0.12 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 -0.09 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.56 -0.09 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.46 -0.07 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.07 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.31 -0.04 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 11.75 - 30 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 11.30 -0.37 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 10.33 -0.39 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.42 -0.37 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.55 -0.36 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.72 -0.35 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.95 -0.32 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.23 -0.29 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.56 -0.28 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.96 -0.25 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.39 -0.23 30 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 3.91 -0.19 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.48 -0.23 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 3.06 -0.20 31 0 326 0
30MAR27 33.00 C 0.00 0.00 0.00 2.61 -0.23 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.30 -0.20 31 0 17 0
30MAR27 35.00 C 1.93 1.93 1.93 2.07 -0.13 31 1 132 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.77 -0.14 31 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 1.57 -0.09 31 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.34 -0.10 31 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.17 -0.08 31 0 17 0
30MAR27 40.00 C 0.97 0.97 0.97 1.00 -0.08 31 5 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.84 -0.05 30 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 -0.08 30 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.62 -0.03 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.53 -0.04 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 0.00 31 0 2 0
TOTAL CALL 445 23,963 +252
28MAY26 19.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
28MAY26 31.00 P 0.10 0.51 0.04 0.00 -0.08 0 135 328 -30
28MAY26 32.00 P 1.00 1.51 0.96 0.94 +0.34 0 89 0 -923
28MAY26 33.00 P 2.30 2.32 2.20 1.94 +0.40 0 604 0 -838
28MAY26 34.00 P 3.24 3.60 3.00 2.94 +0.40 0 66 0 -910
28MAY26 35.00 P 0.00 0.00 0.00 3.94 +0.40 0 0 0 -248
28MAY26 36.00 P 0.00 0.00 0.00 4.94 +0.40 0 0 0 -110
28MAY26 37.00 P 0.00 0.00 0.00 5.94 +0.40 0 0 0 -64
28MAY26 38.00 P 0.00 0.00 0.00 6.94 +0.40 0 0 0 -35
28MAY26 39.00 P 0.00 0.00 0.00 7.94 +0.29 0 0 0 -90
28MAY26 40.00 P 0.00 0.00 0.00 8.94 +0.40 0 0 0 -31
28MAY26 41.00 P 0.00 0.00 0.00 9.94 +0.40 0 0 0 -118
28MAY26 42.00 P 0.00 0.00 0.00 10.94 +0.40 0 0 0 -68
28MAY26 43.00 P 0.00 0.00 0.00 11.94 +0.40 0 0 0 -129
28MAY26 44.00 P 0.00 0.00 0.00 12.94 +0.40 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.94 +0.40 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.94 +0.40 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.94 +0.40 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.94 +0.40 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.94 +0.40 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.94 +0.40 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.44 +0.40 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.94 +0.40 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.44 +0.40 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.94 +0.40 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.44 +0.40 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.94 +0.40 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 22.00 P 0.01 0.01 0.01 0.01 0.00 48 32 47 +28
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29JUN26 27.00 P 0.11 0.11 0.11 0.04 +0.01 27 2 143 +2
29JUN26 28.00 P 0.15 0.15 0.15 0.11 +0.03 27 40 194 +35
29JUN26 29.00 P 0.28 0.40 0.28 0.26 +0.07 27 22 160 -8
29JUN26 30.00 P 0.55 0.72 0.52 0.53 +0.12 27 62 238 -1
29JUN26 31.00 P 0.96 1.21 0.92 0.96 +0.19 27 31 329 +29
29JUN26 32.00 P 1.55 1.67 1.55 1.53 +0.26 27 44 306 +44
29JUN26 33.00 P 2.13 2.62 2.11 2.26 +0.28 28 82 357 +11
29JUN26 34.00 P 3.14 3.14 3.14 3.06 +0.26 26 7 603 0
29JUN26 35.00 P 0.00 0.00 0.00 3.98 +0.37 27 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.95 +0.40 28 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 5.94 +0.40 0 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 6.94 +0.40 0 0 334 0
29JUN26 39.00 P 0.00 0.00 0.00 7.94 +0.29 0 0 35 0
29JUN26 40.00 P 0.00 0.00 0.00 8.94 +0.40 0 0 40 0
29JUN26 41.00 P 0.00 0.00 0.00 9.94 +0.36 0 0 76 0
29JUN26 42.00 P 0.00 0.00 0.00 10.94 +0.40 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 11.94 +0.36 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.94 +0.40 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.94 +0.36 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.94 +0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.94 +0.40 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.94 +0.40 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.94 +0.36 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.94 +0.40 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.44 +0.36 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.94 +0.40 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.44 +0.36 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.94 +0.40 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.44 +0.40 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.94 +0.40 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 29 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 510 0
30JUL26 28.00 P 0.38 0.38 0.38 0.35 +0.07 28 5 78 0
30JUL26 29.00 P 0.69 0.69 0.69 0.59 +0.09 28 10 129 +10
30JUL26 30.00 P 0.92 1.05 0.92 0.94 +0.14 28 23 126 +15
30JUL26 31.00 P 1.35 1.60 1.35 1.39 +0.20 28 45 106 -45
30JUL26 32.00 P 0.00 0.00 0.00 1.96 +0.26 29 0 381 0
30JUL26 33.00 P 0.00 0.00 0.00 2.62 +0.30 29 0 461 0
30JUL26 34.00 P 0.00 0.00 0.00 3.33 +0.29 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 4.16 +0.32 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 5.05 +0.35 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 6.06 +0.36 32 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 7.04 +0.33 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.94 +0.29 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.94 +0.40 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.94 +0.36 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.94 +0.40 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.94 +0.36 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.94 +0.40 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.94 +0.30 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.94 +0.30 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.94 +0.30 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.94 +0.30 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 86 0
28AUG26 26.00 P 0.28 0.28 0.28 0.22 +0.04 29 15 337 +15
28AUG26 27.00 P 0.00 0.00 0.00 0.37 +0.06 29 0 314 0
28AUG26 28.00 P 0.64 0.64 0.64 0.60 +0.10 29 15 115 +15
28AUG26 29.00 P 0.90 0.90 0.90 0.89 +0.12 29 10 488 +10
28AUG26 30.00 P 1.35 1.35 1.35 1.26 +0.17 29 5 1,029 +5
28AUG26 31.00 P 0.00 0.00 0.00 1.73 +0.22 29 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 2.28 +0.26 29 0 143 0
28AUG26 33.00 P 0.00 0.00 0.00 2.92 +0.28 29 0 175 0
28AUG26 34.00 P 0.00 0.00 0.00 3.60 +0.28 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.38 +0.31 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.22 +0.34 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.10 +0.26 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 7.04 +0.24 30 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.96 +0.29 28 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.95 +0.31 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.94 +0.31 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.94 +0.30 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.94 +0.36 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.94 +0.32 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.94 +0.30 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.94 +0.30 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 87 0
29SEP26 25.00 P 0.41 0.41 0.41 0.32 +0.05 30 20 199 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 +0.06 30 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 +0.08 30 0 72 0
29SEP26 28.00 P 1.11 1.22 1.11 1.05 +0.12 30 22 58 -8
29SEP26 29.00 P 0.00 0.00 0.00 1.38 +0.10 30 0 66 0
29SEP26 30.00 P 1.77 1.77 1.77 1.86 +0.18 30 1 44 +1
29SEP26 31.00 P 2.35 2.35 2.35 2.38 +0.22 30 30 89 +27
29SEP26 32.00 P 0.00 0.00 0.00 2.98 +0.25 30 0 88 0
29SEP26 33.00 P 3.84 3.84 3.84 3.62 +0.26 30 2 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.34 +0.28 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.26 +0.45 32 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 6.11 +0.39 33 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.99 +0.35 34 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.90 +0.38 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.58 +0.21 30 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.57 +0.21 32 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.46 +0.23 30 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.50 +0.32 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.44 +0.30 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.42 +0.31 35 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.41 +0.32 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.38 +0.33 37 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.36 +0.32 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.35 +0.34 39 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.33 +0.33 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.29 +0.36 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.76 +0.33 39 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.21 +0.41 30 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.69 +0.41 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.17 +0.41 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.65 +0.41 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.12 +0.41 0 0 0 0
30DEC26 19.50 P 0.14 0.14 0.14 0.06 - 30 3 3 -
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 30 0
30DEC26 24.00 P 0.61 0.61 0.61 0.48 +0.03 30 10 40 +10
30DEC26 25.00 P 0.74 0.74 0.74 0.69 +0.05 31 10 65 +10
30DEC26 26.00 P 0.00 0.00 0.00 0.94 +0.06 30 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 +0.09 30 0 101 0
30DEC26 28.00 P 0.00 0.00 0.00 1.60 +0.10 30 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.00 +0.19 30 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.46 +0.15 30 0 193 0
30DEC26 31.00 P 2.95 2.95 2.95 2.95 +0.15 30 20 154 +20
30DEC26 32.00 P 0.00 0.00 0.00 3.56 +0.19 30 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 4.22 +0.26 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 5.04 +0.36 32 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 +0.34 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 6.57 +0.39 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 7.39 +0.41 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.06 +0.25 30 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.95 +0.26 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.83 +0.38 31 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.68 +0.34 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.59 +0.34 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.53 +0.36 30 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.47 +0.36 30 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.43 +0.34 30 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.39 +0.34 30 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.36 +0.28 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.35 +0.34 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.33 +0.33 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.29 +0.36 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.76 +0.33 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.21 +0.40 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.69 +0.41 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.17 +0.41 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.65 +0.41 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.12 +0.41 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 - 31 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 +0.04 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.05 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.08 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 +0.07 31 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 +0.10 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 +0.11 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 +0.13 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.99 +0.14 30 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.43 +0.16 30 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.93 +0.22 30 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.39 +0.16 29 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 4.01 +0.24 30 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.60 +0.18 30 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 5.32 +0.25 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.17 +0.37 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.80 +0.30 30 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.58 +0.31 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.37 +0.32 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.21 +0.28 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.05 +0.34 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.93 +0.36 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.81 +0.36 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.72 +0.38 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.64 +0.38 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.56 +0.38 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.51 +0.39 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.46 +0.38 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.41 +0.39 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.38 +0.38 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.34 +0.40 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.78 +0.35 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.24 +0.41 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.70 +0.41 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.17 +0.41 29 0 0 0
TOTAL PUT 1,462 21,734 -3,369
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$ 10.41
28MAY26 8.25 C 0.00 0.00 0.00 2.16 -0.39 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.91 -0.39 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.66 -0.39 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.41 -0.39 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.16 -0.39 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.91 -0.39 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.66 -0.39 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.41 -0.39 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.32 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 605 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,070 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29JUN26 8.25 C 0.00 0.00 0.00 2.16 -0.41 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.94 -0.38 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.67 -0.39 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.43 -0.38 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.24 -0.34 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.03 -0.35 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.82 -0.35 32 0 66 0
29JUN26 10.00 C 0.76 0.76 0.60 0.65 -0.30 32 11 64 +10
29JUN26 10.50 C 0.52 0.52 0.52 0.38 -0.24 33 10 320 +10
29JUN26 11.00 C 0.20 0.20 0.20 0.21 -0.17 34 140 3,020 -95
29JUN26 11.50 C 0.17 0.17 0.10 0.11 -0.10 35 100 2,556 -10
29JUN26 12.00 C 0.06 0.06 0.06 0.05 -0.06 35 30 3,535 0
29JUN26 12.50 C 0.05 0.05 0.05 0.02 -0.04 35 45 2,889 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 3,220 0
29JUN26 13.50 C 0.02 0.02 0.02 0.01 -0.01 41 24 1,402 -24
29JUN26 14.00 C 0.01 0.01 0.01 0.01 0.00 46 1 897 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.19 -0.38 33 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.95 -0.38 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.72 -0.37 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.47 -0.39 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.26 -0.38 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.09 -0.33 35 0 0 0
30JUL26 9.75 C 0.91 0.91 0.91 0.89 -0.33 34 15 15 +15
30JUL26 10.00 C 0.89 0.89 0.89 0.74 -0.27 34 15 490 +15
30JUL26 10.50 C 0.65 0.65 0.46 0.48 -0.22 35 210 645 +210
30JUL26 11.00 C 0.44 0.44 0.39 0.31 -0.15 36 30 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.19 -0.12 36 0 450 0
30JUL26 12.00 C 0.14 0.14 0.14 0.11 -0.08 36 153 609 +36
30JUL26 12.50 C 0.12 0.12 0.12 0.06 -0.05 36 100 489 +100
30JUL26 13.00 C 0.09 0.09 0.07 0.04 -0.03 37 45 1,095 +45
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28AUG26 8.25 C 0.00 0.00 0.00 2.19 -0.38 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.95 -0.38 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.73 -0.37 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.52 -0.36 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.33 -0.35 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.18 -0.30 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.00 -0.29 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.86 -0.23 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.64 -0.17 39 0 38 0
28AUG26 11.00 C 0.53 0.53 0.47 0.46 -0.14 39 152 291 +62
28AUG26 11.50 C 0.00 0.00 0.00 0.32 -0.12 38 0 115 0
28AUG26 12.00 C 0.25 0.25 0.25 0.22 -0.09 38 15 160 +15
28AUG26 12.50 C 0.19 0.19 0.19 0.15 -0.06 38 100 295 +100
28AUG26 13.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 45 0
28AUG26 13.50 C 0.11 0.11 0.11 0.07 -0.03 39 15 135 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 2.20 -0.39 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.98 -0.38 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 -0.36 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.34 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.43 -0.31 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.24 -0.32 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 -0.27 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.26 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 -0.20 38 0 260 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 -0.15 39 0 250 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 -0.15 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.12 39 0 174 0
29SEP26 12.50 C 0.31 0.31 0.31 0.24 -0.10 39 15 105 0
29SEP26 13.00 C 0.29 0.29 0.29 0.18 -0.07 39 15 219 +15
29SEP26 13.50 C 0.22 0.22 0.22 0.13 -0.06 39 15 186 0
29SEP26 14.00 C 0.16 0.16 0.16 0.09 -0.05 38 45 300 +45
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 1,306 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 -0.34 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 -0.34 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.97 -0.32 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.82 -0.30 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 -0.29 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 -0.27 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.41 -0.26 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 -0.24 40 0 69 0
30DEC26 10.50 C 1.12 1.12 1.12 1.09 -0.20 40 15 30 0
30DEC26 11.00 C 1.01 1.01 1.01 0.91 -0.19 40 8 99 +8
30DEC26 11.50 C 0.00 0.00 0.00 0.76 -0.16 40 0 52 0
30DEC26 12.00 C 0.67 0.67 0.66 0.62 -0.17 40 30 182 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.13 40 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.13 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.11 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.09 39 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.07 39 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 199 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 -0.34 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.36 -0.30 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 -0.32 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.06 -0.29 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.92 -0.28 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.79 -0.27 39 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.67 -0.26 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.56 -0.24 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.34 -0.22 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 -0.20 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 -0.19 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 -0.18 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 -0.17 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 -0.14 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.13 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 -0.11 39 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.11 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.09 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.09 39 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.07 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 23 0
TOTAL CALL 1,354 55,085 +557
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
28MAY26 10.50 P 0.08 0.12 0.08 0.09 +0.07 0 285 0 -933
28MAY26 11.00 P 0.28 0.66 0.28 0.59 +0.34 0 937 0 -1,146
28MAY26 11.50 P 0.87 1.30 0.87 1.09 +0.37 0 36 0 -512
28MAY26 12.00 P 1.60 1.60 1.60 1.59 +0.35 0 60 0 -786
28MAY26 12.50 P 1.85 2.10 1.85 2.09 +0.34 0 138 0 -1,025
28MAY26 13.00 P 0.00 0.00 0.00 2.59 +0.33 0 0 0 -67
28MAY26 13.50 P 0.00 0.00 0.00 3.09 +0.33 0 0 0 -15
28MAY26 14.00 P 0.00 0.00 0.00 3.59 +0.38 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.09 +0.38 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.59 +0.38 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.09 +0.37 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.59 +0.33 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.09 +0.33 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.59 +0.33 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.09 +0.33 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.59 +0.33 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 97 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 135 0
29JUN26 9.25 P 0.06 0.07 0.06 0.06 +0.02 34 65 546 +50
29JUN26 9.50 P 0.11 0.11 0.11 0.11 +0.04 35 80 467 +80
29JUN26 9.75 P 0.17 0.17 0.17 0.16 +0.05 34 100 648 -100
29JUN26 10.00 P 0.25 0.26 0.25 0.24 +0.08 35 179 1,090 -15
29JUN26 10.50 P 0.40 0.53 0.40 0.48 +0.15 35 198 1,363 +191
29JUN26 11.00 P 0.65 0.84 0.65 0.80 +0.22 36 178 4,294 0
29JUN26 11.50 P 1.07 1.11 1.07 1.17 +0.25 34 45 4,208 -45
29JUN26 12.00 P 0.00 0.00 0.00 1.62 +0.29 35 0 2,086 0
29JUN26 12.50 P 2.20 2.20 2.20 2.16 +0.37 49 95 2,547 +95
29JUN26 13.00 P 0.00 0.00 0.00 2.67 +0.39 58 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 3.18 +0.40 67 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 3.62 +0.41 61 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 4.16 +0.38 76 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 4.59 +0.31 0 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 5.14 +0.35 83 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.64 +0.35 88 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 6.14 +0.38 93 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.64 +0.38 97 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.14 +0.38 102 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.59 +0.33 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.09 +0.31 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.59 +0.31 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.15 +0.40 121 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.59 +0.39 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.65 +0.37 133 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.63 +0.39 132 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.63 +0.36 138 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.59 +0.32 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.62 +0.35 146 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.62 +0.39 151 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.62 +0.39 157 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.59 +0.36 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 10 0
30JUL26 8.75 P 0.10 0.10 0.10 0.14 +0.05 36 15 15 +15
30JUL26 9.00 P 0.00 0.00 0.00 0.19 +0.06 36 0 240 0
30JUL26 9.25 P 0.00 0.00 0.00 0.27 +0.09 36 0 293 0
30JUL26 9.50 P 0.36 0.36 0.35 0.35 +0.10 36 155 347 0
30JUL26 9.75 P 0.45 0.45 0.45 0.46 +0.13 36 35 254 0
30JUL26 10.00 P 0.50 0.59 0.50 0.58 +0.15 36 65 360 +16
30JUL26 10.50 P 0.84 0.84 0.84 0.87 +0.20 36 6 954 0
30JUL26 11.00 P 1.05 1.07 1.05 1.22 +0.24 36 30 811 -30
30JUL26 11.50 P 1.45 1.45 1.45 1.61 +0.27 36 30 916 +15
30JUL26 12.00 P 0.00 0.00 0.00 2.10 +0.38 42 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.56 +0.36 43 0 741 0
30JUL26 13.00 P 3.02 3.02 3.02 2.97 +0.32 34 10 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.52 +0.40 48 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.02 +0.42 53 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.48 +0.39 49 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.00 +0.42 58 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.47 +0.41 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.97 +0.42 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.46 +0.41 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.96 +0.41 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.46 +0.41 64 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.96 +0.39 68 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 +0.05 38 0 0 0
28AUG26 8.50 P 0.15 0.15 0.15 0.19 +0.06 38 140 140 +140
28AUG26 8.75 P 0.00 0.00 0.00 0.25 +0.08 38 0 60 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 +0.10 39 0 115 0
28AUG26 9.25 P 0.00 0.00 0.00 0.40 +0.10 38 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.50 +0.13 38 0 60 0
28AUG26 9.75 P 0.56 0.56 0.56 0.61 +0.15 38 95 157 +95
28AUG26 10.00 P 0.00 0.00 0.00 0.73 +0.17 38 0 406 0
28AUG26 10.50 P 1.02 1.02 1.02 1.01 +0.20 37 20 92 0
28AUG26 11.00 P 0.00 0.00 0.00 1.35 +0.24 38 0 102 0
28AUG26 11.50 P 1.54 1.54 1.54 1.75 +0.29 39 15 255 +15
28AUG26 12.00 P 0.00 0.00 0.00 2.16 +0.30 39 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.61 +0.33 41 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.03 +0.31 38 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.52 +0.35 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.02 +0.39 45 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.49 +0.38 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.00 +0.41 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.47 +0.40 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.97 +0.40 49 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.46 +0.39 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.05 38 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.06 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.08 38 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 +0.09 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.12 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.12 38 0 610 0
29SEP26 10.00 P 0.74 0.74 0.74 0.84 +0.13 38 2 314 +2
29SEP26 10.50 P 1.01 1.13 1.01 1.14 +0.18 38 67 971 +57
29SEP26 11.00 P 0.00 0.00 0.00 1.51 +0.25 40 0 550 0
29SEP26 11.50 P 0.00 0.00 0.00 1.85 +0.24 39 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.25 +0.28 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 +0.31 41 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 3.15 +0.36 43 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.57 +0.34 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.03 +0.35 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.49 +0.35 39 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 +0.39 44 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.47 +0.37 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.97 +0.39 44 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.47 +0.40 47 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.96 +0.40 47 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.46 +0.40 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.96 +0.39 52 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.43 +0.39 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.93 +0.39 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.44 +0.40 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.93 +0.39 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.93 +0.39 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.92 +0.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.93 +0.40 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.92 +0.39 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.91 +0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.91 +0.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.92 +0.40 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.90 +0.39 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 +0.05 38 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 +0.07 39 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 +0.07 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 +0.10 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 +0.11 38 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.11 38 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.12 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 +0.15 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.17 39 0 150 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.20 39 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 +0.23 40 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 +0.25 40 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 +0.27 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.28 +0.28 40 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.31 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.16 +0.33 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.60 +0.33 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.06 +0.34 41 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 5.54 +0.36 42 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.01 +0.36 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.49 +0.37 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.01 +0.41 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.47 +0.39 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.96 +0.39 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.46 +0.42 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.96 +0.41 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.44 +0.39 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.94 +0.39 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.07 39 0 30 0
30MAR27 8.50 P 0.62 0.62 0.62 0.63 +0.07 39 20 95 +20
30MAR27 8.75 P 0.00 0.00 0.00 0.72 +0.09 38 0 22 0
30MAR27 9.00 P 0.00 0.00 0.00 0.82 +0.09 38 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.10 38 0 9 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 +0.13 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 +0.12 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 +0.14 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.17 38 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.19 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.26 +0.22 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 +0.24 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.02 +0.26 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.42 +0.27 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 +0.28 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.26 +0.30 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.68 +0.30 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.17 +0.35 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.62 +0.36 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.05 +0.34 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.53 +0.36 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.01 +0.37 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.49 +0.38 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.98 +0.38 41 0 0 0
TOTAL PUT 3,101 44,006 -3,883
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$ 85.80
28MAY26 62.50 C 0.00 0.00 0.00 23.30 -1.18 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.80 -1.14 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.30 -1.36 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.80 -1.14 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.30 -1.15 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.80 -1.15 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.30 -1.15 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.80 -1.15 0 0 0 -90
28MAY26 82.50 C 0.00 0.00 0.00 3.30 -1.15 0 0 0 0
28MAY26 85.00 C 0.41 0.41 0.41 0.80 -1.15 0 30 0 -721
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 213 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 23.42 -1.40 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.93 -1.39 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.44 -1.22 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.93 -1.20 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 13.45 -1.14 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.96 -1.14 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.48 -1.13 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.06 -1.11 16 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 3.87 -0.99 16 0 124 0
29JUN26 85.00 C 1.80 1.80 1.80 2.12 -0.78 16 20 24 +20
29JUN26 87.50 C 1.11 1.12 0.92 0.99 -0.47 17 158 232 -60
29JUN26 90.00 C 0.49 0.54 0.37 0.36 -0.28 16 53 549 -31
29JUN26 92.50 C 0.25 0.25 0.25 0.11 -0.11 16 1 305 +1
29JUN26 95.00 C 0.12 0.15 0.11 0.03 -0.03 17 29 258 -20
29JUN26 97.50 C 0.08 0.10 0.08 0.01 -0.01 18 9 434 -8
29JUN26 100.00 C 0.08 0.08 0.08 0.01 0.00 21 2 925 0
29JUN26 102.50 C 0.04 0.04 0.04 0.01 0.00 24 30 476 +2
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,942 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 23.50 -1.32 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.03 -1.29 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.55 -1.11 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.94 -1.21 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.45 -1.14 17 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.98 -1.13 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.56 -1.09 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.32 -0.99 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.37 -0.82 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.91 -0.64 19 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 1.76 -0.43 19 0 30 0
30JUL26 90.00 C 1.03 1.03 0.89 1.00 -0.28 19 39 60 0
30JUL26 92.50 C 0.00 0.00 0.00 0.54 -0.15 19 0 29 0
30JUL26 95.00 C 0.00 0.00 0.00 0.27 -0.09 19 0 30 0
30JUL26 97.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 12 0
30JUL26 100.00 C 0.18 0.18 0.18 0.06 -0.02 19 5 71 -5
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 50 0
30JUL26 107.50 C 0.16 0.16 0.16 0.01 0.00 21 2 162 -2
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.03 -1.29 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.55 -1.11 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.94 -1.26 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.46 -1.14 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.03 -1.11 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.72 -1.05 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.64 -0.95 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.01 -0.66 20 0 0 0
28AUG26 85.00 C 3.33 3.33 3.33 3.56 -0.55 20 1 1 +1
28AUG26 87.50 C 0.00 0.00 0.00 2.44 -0.50 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.61 -0.39 20 0 5 0
28AUG26 92.50 C 0.00 0.00 0.00 1.03 -0.26 20 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.63 -0.18 20 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 0.37 -0.12 20 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.21 -0.08 20 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.12 -0.04 20 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.50 -1.32 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.03 -1.29 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.55 -1.11 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.96 -1.24 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.49 -1.16 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.23 -1.06 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.12 -0.96 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.26 -0.85 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.66 -0.74 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.46 -0.45 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.29 -0.35 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.37 -0.30 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.72 -0.21 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.22 -0.15 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 0.84 -0.14 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.56 -0.12 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.08 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 23.50 -1.33 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.03 -1.35 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.55 -1.45 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.30 -1.43 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.24 -0.92 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.26 -0.87 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.46 -0.79 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.83 -0.71 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.36 -0.64 21 0 0 0
30DEC26 85.00 C 6.08 6.08 6.08 6.07 -0.45 21 30 30 +30
30DEC26 87.50 C 0.00 0.00 0.00 4.90 -0.38 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.96 -0.32 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.16 -0.27 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 2.50 -0.22 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.02 -0.14 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.55 -0.17 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.20 -0.16 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.92 -0.10 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 -0.09 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.50 -0.07 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 23.95 -1.52 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.80 -1.43 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.65 -1.33 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.59 -1.23 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.60 -0.67 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.77 -0.64 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.89 -0.78 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.36 -0.70 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.97 -0.60 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.74 -0.44 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.60 -0.40 23 0 0 0
30MAR27 90.00 C 5.38 5.38 5.38 5.51 -0.38 22 3 23 +3
30MAR27 92.50 C 0.00 0.00 0.00 4.67 -0.27 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.96 -0.25 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.28 -0.26 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.78 -0.19 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.28 -0.22 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.89 -0.16 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.51 -0.13 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.23 -0.09 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.99 -0.09 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.80 -0.07 22 0 0 0
TOTAL CALL 412 10,685 -880
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 692 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 917 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
28MAY26 85.00 P 0.08 0.22 0.08 0.00 -0.01 0 332 498 +251
28MAY26 87.50 P 1.46 2.49 1.46 1.70 +0.95 0 119 0 -297
28MAY26 90.00 P 4.70 4.70 4.05 4.20 +1.14 0 7 0 -353
28MAY26 92.50 P 0.00 0.00 0.00 6.70 +1.14 0 0 0 -99
28MAY26 95.00 P 0.00 0.00 0.00 9.20 +1.14 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.70 +1.14 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.20 +1.14 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.70 +1.14 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.20 +1.14 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.70 +1.14 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.20 +1.14 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.70 +1.14 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.20 +1.14 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.70 +1.14 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.20 +1.14 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,160 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 703 0
29JUN26 70.00 P 0.09 0.09 0.09 0.01 0.00 25 20 395 -20
29JUN26 72.50 P 0.14 0.15 0.13 0.01 0.00 21 71 404 -40
29JUN26 75.00 P 0.19 0.20 0.19 0.01 0.00 16 50 516 -14
29JUN26 77.50 P 0.30 0.30 0.26 0.06 +0.02 16 26 174 +10
29JUN26 80.00 P 0.60 0.60 0.44 0.26 +0.10 16 78 218 +77
29JUN26 82.50 P 0.83 1.22 0.83 0.81 +0.26 17 100 212 +100
29JUN26 85.00 P 2.10 2.31 1.86 1.81 +0.43 16 68 460 +68
29JUN26 87.50 P 3.25 3.95 3.24 3.39 +0.66 15 80 668 +77
29JUN26 90.00 P 0.00 0.00 0.00 5.54 +0.96 16 1 523 0
29JUN26 92.50 P 0.00 0.00 0.00 7.87 +1.07 16 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 10.31 +1.12 15 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 12.80 +1.14 17 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.29 +1.14 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.58 +1.18 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.07 +1.18 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.57 +1.20 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.06 +1.18 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.56 +1.21 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.05 +1.18 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.49 +1.34 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.02 +1.21 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.53 +1.18 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 630 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 760 0
30JUL26 75.00 P 0.00 0.00 0.00 0.18 +0.07 19 0 44 0
30JUL26 77.50 P 0.66 0.66 0.66 0.43 +0.15 19 1 70 +1
30JUL26 80.00 P 0.94 1.00 0.94 0.92 +0.28 19 62 109 +32
30JUL26 82.50 P 0.00 0.00 0.00 1.64 +0.36 19 0 45 0
30JUL26 85.00 P 2.47 2.93 2.47 2.72 +0.48 18 41 45 +37
30JUL26 87.50 P 4.01 4.12 4.01 4.17 +0.68 18 60 151 +60
30JUL26 90.00 P 0.00 0.00 0.00 6.12 +0.90 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 8.22 +1.02 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 10.49 +1.08 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.87 +1.11 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.32 +1.14 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.58 +0.93 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.07 +1.18 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.57 +1.20 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.06 +1.13 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.56 +1.21 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.05 +1.13 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 93 0
28AUG26 70.00 P 0.45 0.45 0.39 0.08 +0.02 20 225 225 +209
28AUG26 72.50 P 0.00 0.00 0.00 0.19 +0.05 20 0 17 0
28AUG26 75.00 P 0.67 0.67 0.67 0.41 +0.10 20 15 23 +15
28AUG26 77.50 P 0.00 0.00 0.00 0.80 +0.19 20 0 36 0
28AUG26 80.00 P 0.00 0.00 0.00 1.42 +0.29 20 0 29 0
28AUG26 82.50 P 2.18 2.30 2.18 2.22 +0.33 19 2 5 0
28AUG26 85.00 P 3.52 3.52 3.25 3.30 +0.45 19 31 30 +29
28AUG26 87.50 P 0.00 0.00 0.00 4.71 +0.63 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 6.58 +0.79 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.55 +0.91 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 10.70 +0.99 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.00 +1.06 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.47 +1.19 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.88 +1.23 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.43 +1.54 26 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.57 +1.20 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.06 +1.13 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.86 +1.46 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.05 +1.13 0 0 0 0
29SEP26 62.50 P 0.29 0.29 0.29 0.02 0.00 21 2 118 +2
29SEP26 65.00 P 0.35 0.35 0.35 0.05 +0.01 21 10 31 +10
29SEP26 67.50 P 0.45 0.46 0.45 0.11 +0.02 21 6 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 +0.06 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 +0.11 21 0 118 0
29SEP26 75.00 P 1.25 1.25 1.25 0.82 +0.18 21 2 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.35 +0.27 21 0 10 0
29SEP26 80.00 P 2.31 2.31 2.21 2.08 +0.35 21 2 33 0
29SEP26 82.50 P 0.00 0.00 0.00 3.02 +0.43 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 4.15 +0.46 21 0 7 0
29SEP26 87.50 P 5.47 5.47 5.47 5.52 +0.54 21 1 5 +1
29SEP26 90.00 P 0.00 0.00 0.00 7.22 +0.79 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.07 +0.87 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.10 +0.95 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.60 +1.34 24 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.87 +1.37 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.24 +1.39 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.63 +1.62 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.05 +1.50 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.48 +1.55 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.93 +1.53 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.43 +1.51 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.92 +1.72 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.41 +1.60 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.91 +1.56 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.03 21 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.27 +0.07 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 +0.10 22 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.74 +0.15 22 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 1.14 +0.21 22 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.68 +0.28 22 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 2.38 +0.36 22 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 3.25 +0.45 22 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 4.29 +0.51 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.43 +0.49 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.78 +0.52 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.32 +0.55 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.05 +0.82 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.92 +0.90 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.25 +1.28 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.35 +1.30 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.56 +1.41 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.84 +1.49 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.18 +1.35 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.55 +1.55 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.99 +1.59 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.43 +1.51 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.92 +1.51 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.42 +1.61 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.40 +0.08 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.65 +0.14 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.97 +0.17 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.39 +0.22 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.93 +0.29 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.59 +0.34 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.39 +0.39 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.36 +0.48 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.33 +0.42 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.45 +0.35 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.86 +0.52 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.28 +0.50 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.05 +0.80 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.02 +1.04 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.92 +1.12 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.13 +1.37 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.05 +1.36 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.22 +1.39 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.45 +1.47 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.78 +1.53 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.12 +1.56 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.51 +1.59 25 0 0 0
TOTAL PUT 1,412 16,060 +156
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$ 12.36
28MAY26 9.00 C 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.61 -0.18 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.36 -0.18 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.86 -0.18 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.36 -0.18 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.86 -0.18 0 0 0 0
28MAY26 12.00 C 0.21 0.21 0.21 0.36 -0.21 0 12 0 -20
28MAY26 12.50 C 0.04 0.04 0.01 0.00 -0.19 0 131 176 +100
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 284 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 521 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,308 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.13 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.86 -0.25 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 -0.22 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.38 -0.22 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 1.92 -0.24 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 -0.16 37 0 0 0
29JUN26 11.50 C 1.07 1.08 1.05 1.05 -0.22 34 46 46 +46
29JUN26 12.00 C 0.00 0.00 0.00 0.73 -0.18 35 0 12 0
29JUN26 12.50 C 0.42 0.49 0.41 0.48 -0.14 36 71 124 +71
29JUN26 13.00 C 0.27 0.30 0.27 0.30 -0.10 36 23 84 +21
29JUN26 13.50 C 0.15 0.18 0.15 0.17 -0.07 36 69 1,641 +69
29JUN26 14.00 C 0.12 0.12 0.10 0.10 -0.04 37 98 717 +97
29JUN26 14.50 C 0.06 0.06 0.06 0.06 -0.02 38 20 159 +20
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 2 513 +2
29JUN26 15.50 C 0.02 0.02 0.02 0.02 0.00 40 7 572 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 3.40 -0.25 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.16 -0.24 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.93 -0.23 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.70 -0.25 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.47 -0.23 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.03 -0.17 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.62 -0.15 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.24 -0.15 35 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.93 -0.17 34 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.68 -0.14 35 0 15 0
30JUL26 13.00 C 0.44 0.44 0.44 0.49 -0.11 35 15 62 0
30JUL26 13.50 C 0.00 0.00 0.00 0.34 -0.08 35 0 52 0
30JUL26 14.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 101 0
30JUL26 14.50 C 0.17 0.17 0.17 0.16 -0.04 36 1 88 +1
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 113 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.46 -0.27 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.23 -0.27 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.01 -0.25 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.79 -0.24 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.57 -0.23 39 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.16 -0.21 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.77 -0.20 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.42 -0.18 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.13 -0.17 36 0 45 0
28AUG26 12.50 C 0.91 0.91 0.90 0.88 -0.15 36 30 60 +30
28AUG26 13.00 C 0.70 0.70 0.70 0.68 -0.12 36 15 15 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.52 -0.10 37 0 15 0
28AUG26 14.00 C 0.42 0.42 0.42 0.40 -0.07 37 15 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 52 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 26 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 19.50 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 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.48 -0.25 40 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 -0.25 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 -0.23 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.82 -0.21 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.61 -0.21 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.18 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.81 -0.21 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 -0.18 38 0 0 0
29SEP26 12.00 C 1.24 1.24 1.24 1.20 -0.17 37 50 95 +45
29SEP26 12.50 C 0.00 0.00 0.00 0.97 -0.13 38 0 195 0
29SEP26 13.00 C 0.72 0.72 0.72 0.78 -0.10 38 15 167 -15
29SEP26 13.50 C 0.00 0.00 0.00 0.62 -0.08 38 0 76 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.05 38 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.04 38 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 3.54 -0.22 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.34 -0.16 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 -0.23 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.93 -0.21 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 -0.20 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.18 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 -0.20 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 -0.17 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.14 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 -0.14 37 0 125 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 -0.10 38 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.08 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.08 38 0 135 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.06 38 0 88 0
30DEC26 15.00 C 0.57 0.57 0.57 0.54 -0.06 38 6 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.05 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.04 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 3.59 -0.17 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.39 -0.16 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.20 -0.16 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.01 -0.16 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.84 -0.15 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.57 -0.09 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 -0.16 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.00 -0.15 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.76 -0.13 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 -0.14 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.34 -0.12 37 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.18 -0.10 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 -0.08 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.08 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 -0.07 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.07 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 -0.06 37 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 -0.06 37 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.05 37 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.03 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 90 0
TOTAL CALL 626 14,528 +482
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 12.00 P 0.01 0.02 0.01 0.00 -0.02 0 79 153 0
28MAY26 12.50 P 0.19 0.30 0.14 0.14 0.00 0 136 6 -321
28MAY26 13.00 P 0.80 0.80 0.66 0.64 +0.15 0 17 0 -115
28MAY26 13.50 P 1.28 1.28 1.18 1.14 +0.18 0 49 0 -275
28MAY26 14.00 P 1.70 1.71 1.70 1.64 +0.18 0 148 0 -1,068
28MAY26 14.50 P 0.00 0.00 0.00 2.14 +0.18 0 0 0 -181
28MAY26 15.00 P 2.79 2.79 2.79 2.64 +0.18 0 151 0 -202
28MAY26 15.50 P 0.00 0.00 0.00 3.14 +0.18 0 0 0 -173
28MAY26 16.00 P 0.00 0.00 0.00 3.64 +0.18 0 1 0 -71
28MAY26 16.50 P 4.29 4.29 4.29 4.14 +0.18 0 1 0 -48
28MAY26 17.00 P 0.00 0.00 0.00 4.64 +0.18 0 0 0 -60
28MAY26 17.50 P 0.00 0.00 0.00 5.14 +0.18 0 0 0 -15
28MAY26 18.00 P 0.00 0.00 0.00 5.64 +0.18 0 0 0 -15
28MAY26 18.50 P 0.00 0.00 0.00 6.14 +0.18 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.64 +0.18 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.14 +0.18 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.64 +0.18 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.64 +0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.64 +0.18 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.64 +0.18 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 11.64 +0.18 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 37 0 118 0
29JUN26 11.00 P 0.12 0.12 0.12 0.10 +0.02 38 50 181 +10
29JUN26 11.50 P 0.27 0.27 0.22 0.20 +0.03 37 63 172 +33
29JUN26 12.00 P 0.43 0.45 0.37 0.38 +0.07 38 42 360 +12
29JUN26 12.50 P 0.64 0.70 0.62 0.63 +0.11 38 78 185 +59
29JUN26 13.00 P 1.04 1.04 0.95 0.95 +0.16 39 9 1,779 -1
29JUN26 13.50 P 1.40 1.40 1.40 1.29 +0.16 37 30 336 +30
29JUN26 14.00 P 0.00 0.00 0.00 1.72 +0.15 37 0 339 0
29JUN26 14.50 P 0.00 0.00 0.00 2.20 +0.17 42 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.72 +0.24 51 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 3.18 +0.21 50 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.64 +0.17 0 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 4.19 +0.23 63 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 4.66 +0.20 60 0 571 0
29JUN26 17.50 P 0.00 0.00 0.00 5.14 +0.18 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.64 +0.18 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 6.14 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.68 +0.22 83 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.14 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.64 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.64 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.64 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.64 +0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.64 +0.17 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
30JUL26 10.50 P 0.15 0.15 0.15 0.12 +0.02 36 11 42 +11
30JUL26 11.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 45 0
30JUL26 11.50 P 0.38 0.38 0.38 0.36 +0.05 36 120 120 +120
30JUL26 12.00 P 0.58 0.62 0.58 0.56 +0.10 37 6 51 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.81 +0.13 37 0 72 0
30JUL26 13.00 P 0.00 0.00 0.00 1.12 +0.16 37 0 87 0
30JUL26 13.50 P 0.00 0.00 0.00 1.44 +0.15 36 0 198 0
30JUL26 14.00 P 0.00 0.00 0.00 1.83 +0.15 36 0 354 0
30JUL26 14.50 P 0.00 0.00 0.00 2.28 +0.13 38 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.73 +0.14 39 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 3.18 +0.18 38 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.68 +0.21 42 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 4.19 +0.23 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.66 +0.20 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.14 +0.18 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.64 +0.18 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.14 +0.18 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.68 +0.22 62 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.14 +0.18 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.68 +0.22 68 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 10 0
28AUG26 10.00 P 0.17 0.17 0.17 0.14 +0.02 38 5 15 +5
28AUG26 10.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.35 +0.04 38 10 10 +10
28AUG26 11.50 P 0.00 0.00 0.00 0.52 +0.06 38 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.74 +0.10 38 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 1.00 +0.14 38 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 1.30 +0.17 39 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.60 +0.15 37 0 82 0
28AUG26 14.00 P 0.00 0.00 0.00 1.97 +0.13 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.40 +0.12 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.82 +0.20 39 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.26 +0.20 39 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.72 +0.20 40 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 4.19 +0.19 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.69 +0.22 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.20 +0.24 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.64 +0.18 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.14 +0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.68 +0.22 53 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.14 +0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.68 +0.22 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.01 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.02 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.03 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 +0.04 38 0 67 0
29SEP26 11.00 P 0.62 0.62 0.62 0.58 +0.06 38 2 177 +2
29SEP26 11.50 P 0.77 0.77 0.77 0.79 +0.09 38 3 196 +3
29SEP26 12.00 P 1.00 1.00 1.00 1.02 +0.10 38 6 137 -6
29SEP26 12.50 P 0.00 0.00 0.00 1.30 +0.12 37 0 161 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 +0.15 37 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.97 +0.17 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 +0.20 38 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 +0.19 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.18 +0.21 38 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 +0.23 38 1 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 +0.20 38 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.54 +0.20 39 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 +0.17 39 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.48 +0.26 40 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.96 +0.23 40 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.45 +0.28 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.93 +0.23 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.42 +0.25 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.91 +0.22 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.89 +0.22 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.86 +0.22 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.86 +0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.86 +0.29 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 +0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 +0.03 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 +0.06 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 +0.06 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.09 37 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.10 37 0 77 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 +0.11 37 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.90 +0.15 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 +0.18 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.19 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 +0.14 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.19 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 +0.23 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.23 +0.21 38 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 +0.25 38 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 +0.23 38 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 +0.18 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.03 +0.26 38 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.51 +0.26 38 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.99 +0.20 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.46 +0.27 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.95 +0.24 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.91 +0.19 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.87 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.90 +0.21 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.86 +0.18 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 +0.03 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 +0.06 37 0 60 0
30MAR27 10.00 P 0.61 0.61 0.61 0.63 +0.04 37 2 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 +0.06 37 0 4 0
30MAR27 11.00 P 1.02 1.02 1.02 0.99 +0.05 36 15 17 +14
30MAR27 11.50 P 0.00 0.00 0.00 1.21 +0.05 36 0 12 0
30MAR27 12.00 P 0.00 0.00 0.00 1.46 +0.06 35 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.77 +0.10 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 +0.10 36 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.42 +0.15 36 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.76 +0.16 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 3.15 +0.19 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.54 +0.20 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.94 +0.23 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 +0.22 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.80 +0.23 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.20 +0.14 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.65 +0.15 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.10 +0.15 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.56 +0.15 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.03 +0.16 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.50 +0.16 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.97 +0.16 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.94 +0.17 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.91 +0.18 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.90 +0.19 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.87 +0.18 37 0 0 0
TOTAL PUT 1,035 12,007 -2,241
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$ 60.70
28MAY26 45.00 C 0.00 0.00 0.00 15.70 -0.48 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.70 -0.48 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.70 -0.48 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.70 -0.48 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.70 -0.46 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.70 -0.40 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.20 -0.40 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.70 -0.40 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 3.20 -0.40 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.70 -0.44 0 0 0 -15
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 54 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.79 -0.56 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.79 -0.69 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.80 -0.56 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.80 -0.56 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.80 -0.69 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.80 -0.57 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.80 -0.57 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.71 -0.79 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.81 -0.69 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.81 -0.55 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.81 -0.58 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.32 -0.40 15 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.84 -0.40 15 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.46 -0.37 15 0 0 0
29JUN26 60.00 C 1.21 1.21 1.21 1.50 -0.35 14 1 1 +1
29JUN26 62.50 C 0.53 0.53 0.42 0.46 -0.10 15 6 96 +1
29JUN26 65.00 C 0.10 0.13 0.10 0.09 -0.03 15 5 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.80 -0.87 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.91 -0.86 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.91 -0.80 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.83 -0.89 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.84 -0.85 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.93 -0.74 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.45 -0.40 15 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.06 -0.38 16 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 3.80 -0.40 15 0 6 0
30JUL26 60.00 C 2.02 2.02 2.02 2.10 -0.29 15 3 3 +3
30JUL26 62.50 C 0.00 0.00 0.00 0.98 -0.17 15 0 6 0
30JUL26 65.00 C 0.00 0.00 0.00 0.40 -0.07 16 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.13 -0.04 16 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 32 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.99 - 0 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 15.00 -0.87 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.01 -0.83 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.83 -0.99 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.84 -0.96 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.93 -0.85 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.61 -0.38 16 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.30 -0.35 16 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 4.15 -0.39 15 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 2.53 -0.28 16 0 0 0
28AUG26 62.50 C 1.25 1.25 1.25 1.40 -0.11 16 2 3 +2
28AUG26 65.00 C 0.00 0.00 0.00 0.71 -0.08 16 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.32 -0.02 16 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.13 0.00 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 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 24 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 20.93 -0.42 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.00 -0.91 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.01 -0.76 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.97 -0.96 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.98 -0.51 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.99 -0.68 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.00 -0.91 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.01 -0.88 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.03 -0.83 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.04 -0.81 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.93 -0.90 0 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 8.68 -0.65 16 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.40 -0.36 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.40 -0.30 16 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 2.73 -0.28 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.56 -0.15 16 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 0.86 -0.06 16 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.42 -0.06 16 0 24 0
29SEP26 70.00 C 0.23 0.23 0.23 0.19 -0.02 16 3 9 +3
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 15 0
29SEP26 75.00 C 0.12 0.12 0.12 0.03 -0.01 16 1 0 -1
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.00 -0.91 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.01 -0.91 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.97 -0.96 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.98 -0.96 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.99 -0.94 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.00 -0.91 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.01 -0.88 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.03 -0.84 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.04 -0.82 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.93 -0.94 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.81 -0.52 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.69 -0.33 15 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 4.86 -0.27 15 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.37 -0.23 15 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 2.24 -0.16 15 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 1.45 -0.13 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 -0.08 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.52 -0.04 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 -0.03 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.02 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 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 16.24 -0.69 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.00 -0.91 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.05 -0.87 11 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.07 -0.86 12 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.21 -0.75 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.34 -0.67 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.13 -0.34 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.16 -0.32 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.46 -0.27 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.06 -0.18 15 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.96 -0.17 15 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 2.03 -0.15 15 0 19 0
30MAR27 67.50 C 1.31 1.31 1.31 1.36 -0.08 15 4 5 +4
30MAR27 70.00 C 0.00 0.00 0.00 0.88 -0.07 15 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.56 -0.04 15 0 20 0
30MAR27 75.00 C 0.50 0.50 0.49 0.34 -0.03 15 15 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 -0.02 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.01 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
TOTAL CALL 40 3,828 -2
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
28MAY26 60.00 P 0.05 0.09 0.05 0.00 -0.05 0 21 157 -9
28MAY26 62.50 P 1.61 2.45 1.61 1.80 +0.38 0 74 0 -215
28MAY26 65.00 P 0.00 0.00 0.00 4.30 +0.40 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 6.80 +0.40 0 0 0 -15
28MAY26 70.00 P 0.00 0.00 0.00 9.30 +0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.80 +0.40 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.30 +0.40 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.80 +0.40 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.30 +0.40 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.80 +0.40 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.30 +0.40 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.80 +0.40 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.30 +0.40 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 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 20 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 133 0
29JUN26 57.50 P 0.16 0.22 0.16 0.13 +0.03 15 30 156 +11
29JUN26 60.00 P 0.86 0.98 0.85 0.73 +0.15 15 42 351 -16
29JUN26 62.50 P 2.35 2.35 2.35 2.21 +0.30 16 4 155 0
29JUN26 65.00 P 0.00 0.00 0.00 4.32 +0.39 15 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 6.80 +0.40 0 0 70 0
29JUN26 70.00 P 0.00 0.00 0.00 9.30 +0.40 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.93 +0.53 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.51 +0.61 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.05 +0.65 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.55 +0.65 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.01 +0.61 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.45 +0.55 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.05 +0.65 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.55 +0.65 80 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 24 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 16 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.12 +0.02 16 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.44 +0.06 16 0 119 0
30JUL26 60.00 P 1.27 1.35 1.27 1.24 +0.14 16 12 81 -6
30JUL26 62.50 P 2.91 2.91 2.91 2.65 +0.31 17 10 30 0
30JUL26 65.00 P 0.00 0.00 0.00 4.63 +0.38 18 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 6.81 +0.39 16 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.30 +0.40 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 12.15 +0.75 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.72 +0.82 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.21 +0.81 45 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.71 +0.81 49 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.21 +0.81 53 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.72 +0.82 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.21 +0.81 61 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.69 +0.79 64 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 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 17 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
28AUG26 55.00 P 0.26 0.26 0.26 0.26 +0.06 16 2 2 +2
28AUG26 57.50 P 0.00 0.00 0.00 0.70 +0.12 16 0 7 0
28AUG26 60.00 P 1.73 1.74 1.73 1.60 +0.23 17 5 39 +2
28AUG26 62.50 P 0.00 0.00 0.00 2.98 +0.30 17 0 7 0
28AUG26 65.00 P 0.00 0.00 0.00 4.84 +0.37 18 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 6.87 +0.39 16 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.30 +0.40 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.15 +0.75 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.72 +0.82 35 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.21 +0.81 39 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.71 +0.81 42 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.21 +0.81 45 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.72 +0.82 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.21 +0.81 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.69 +0.79 54 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 19 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 0.02 +0.01 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.04 16 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.46 +0.04 16 0 24 0
29SEP26 57.50 P 1.04 1.07 1.04 1.07 +0.08 16 4 45 +4
29SEP26 60.00 P 0.00 0.00 0.00 2.13 +0.18 16 0 26 0
29SEP26 62.50 P 0.00 0.00 0.00 3.52 +0.18 16 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.33 +0.32 16 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.42 +0.36 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.70 +0.38 16 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.46 +0.76 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.95 +0.81 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.39 +0.79 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.86 +0.79 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.28 +0.73 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.73 +0.70 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.24 +0.73 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.69 +0.69 39 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 0.03 +0.01 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 +0.02 15 0 120 0
30DEC26 52.50 P 0.29 0.29 0.29 0.38 +0.05 15 2 45 +2
30DEC26 55.00 P 0.00 0.00 0.00 0.81 +0.09 15 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 1.50 +0.14 15 0 9 0
30DEC26 60.00 P 0.00 0.00 0.00 2.57 +0.16 15 0 37 0
30DEC26 62.50 P 0.00 0.00 0.00 4.04 +0.24 16 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 5.71 +0.31 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.69 +0.34 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.87 +0.37 15 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.53 +0.83 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.95 +0.77 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.40 +0.78 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.86 +0.78 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.28 +0.72 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.73 +0.70 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.24 +0.73 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.69 +0.69 32 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 0.07 +0.01 15 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 +0.02 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 +0.03 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.04 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 +0.06 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 1.05 +0.09 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 1.80 +0.13 15 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.83 +0.19 15 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 4.23 +0.30 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.95 +0.28 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.87 +0.33 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.23 +0.60 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.54 +0.84 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.95 +0.73 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.40 +0.76 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.86 +0.77 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.28 +0.72 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.80 +0.77 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.27 +0.76 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.69 +0.69 28 0 0 0
TOTAL PUT 206 3,491 -240
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$ 19.28
28MAY26 15.00 C 0.00 0.00 0.00 4.28 - 0 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 3.78 -0.38 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.28 -0.38 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.78 -0.38 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.28 -0.38 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.78 -0.38 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.28 -0.38 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.78 -0.38 0 0 0 0
28MAY26 19.00 C 0.26 0.26 0.16 0.28 -0.38 0 16 0 -1
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.21 0 0 33 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 43 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.29 - 0 0 0 -
29JUN26 15.50 C 0.00 0.00 0.00 3.81 -0.35 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.31 -0.38 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.81 -0.38 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.32 -0.38 21 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.82 -0.38 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.33 -0.38 15 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 -0.35 16 0 0 0
29JUN26 19.00 C 0.62 0.67 0.62 0.53 -0.30 17 21 15 +15
29JUN26 19.50 C 0.56 0.56 0.37 0.26 -0.25 16 67 70 -10
29JUN26 20.00 C 0.25 0.25 0.21 0.11 -0.16 16 12 220 +6
29JUN26 21.00 C 0.07 0.07 0.07 0.01 -0.04 16 1 323 +1
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 317 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 192 0
29JUN26 24.00 C 0.01 0.01 0.01 0.01 0.00 36 1 451 -1
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 4.33 - 44 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 3.84 -0.42 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.31 -0.44 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.82 -0.45 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.33 -0.37 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.86 -0.36 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.43 -0.33 25 0 0 0
30JUL26 18.50 C 1.05 1.05 1.05 1.07 -0.27 26 21 21 +21
30JUL26 19.00 C 0.84 0.84 0.80 0.74 -0.26 25 37 69 +22
30JUL26 19.50 C 0.67 0.67 0.67 0.49 -0.21 25 15 195 +15
30JUL26 20.00 C 0.00 0.00 0.00 0.31 -0.15 25 0 969 0
30JUL26 21.00 C 0.00 0.00 0.00 0.11 -0.07 24 0 241 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 273 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 132 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 179 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.33 - 41 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 3.84 -0.42 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.31 -0.44 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.82 -0.45 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.35 -0.36 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.89 -0.36 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.49 -0.32 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.17 -0.24 27 0 0 0
28AUG26 19.00 C 0.93 0.93 0.93 0.87 -0.24 27 6 6 +6
28AUG26 19.50 C 0.00 0.00 0.00 0.63 -0.20 26 0 45 0
28AUG26 20.00 C 0.50 0.50 0.49 0.45 -0.16 26 16 67 +16
28AUG26 21.00 C 0.00 0.00 0.00 0.23 -0.09 26 0 61 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 76 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.33 - 37 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 3.84 -0.42 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.31 -0.46 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.84 -0.45 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.38 -0.35 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.96 -0.32 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.58 -0.29 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.26 -0.24 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.02 -0.18 28 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 0.80 -0.17 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.13 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 -0.09 27 0 251 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.33 - 31 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 3.84 -0.42 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 -0.41 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.93 -0.36 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.53 -0.30 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 -0.28 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.88 -0.25 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.62 -0.22 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.35 -0.19 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 -0.16 27 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.15 27 0 36 0
30DEC26 21.00 C 0.77 0.77 0.77 0.72 -0.11 27 15 48 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.51 -0.09 27 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 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 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.33 - 27 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 3.86 -0.40 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.43 -0.38 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.08 -0.32 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.75 -0.29 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.45 -0.27 27 0 0 0
30MAR27 18.00 C 2.05 2.05 2.05 2.19 -0.25 27 2 41 +2
30MAR27 18.50 C 0.00 0.00 0.00 1.90 -0.28 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 -0.21 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 -0.19 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.32 -0.17 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 -0.14 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 -0.10 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.47 -0.08 28 0 0 0
30MAR27 25.00 C 0.37 0.37 0.37 0.35 -0.07 28 1 1 +1
30MAR27 26.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 231 8,377 +108
28MAY26 15.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 19.00 P 0.02 0.02 0.02 0.00 -0.01 0 3 130 -3
28MAY26 19.50 P 0.09 0.27 0.09 0.22 +0.16 0 34 0 -143
28MAY26 20.00 P 0.42 0.88 0.42 0.72 +0.35 0 42 0 -180
28MAY26 21.00 P 0.00 0.00 0.00 1.72 +0.38 0 0 0 -5
28MAY26 22.00 P 0.00 0.00 0.00 2.72 +0.38 0 0 0 -43
28MAY26 23.00 P 3.75 3.75 3.75 3.72 +0.38 0 6 0 -84
28MAY26 24.00 P 0.00 0.00 0.00 4.72 +0.35 0 0 0 -16
28MAY26 25.00 P 0.00 0.00 0.00 5.72 +0.36 0 0 0 -10
28MAY26 26.00 P 0.00 0.00 0.00 6.72 +0.36 0 0 0 -45
28MAY26 27.00 P 0.00 0.00 0.00 7.72 +0.36 0 0 0 -15
28MAY26 28.00 P 0.00 0.00 0.00 8.72 +0.36 0 0 0 -15
28MAY26 29.00 P 0.00 0.00 0.00 9.72 +0.36 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.72 +0.36 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.72 +0.36 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.72 +0.36 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.72 +0.37 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.72 +0.36 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.72 +0.36 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.72 +0.36 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 17.72 +0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 4 0
29JUN26 17.50 P 0.09 0.09 0.09 0.08 +0.03 16 6 7 +6
29JUN26 18.00 P 0.10 0.10 0.10 0.21 +0.07 16 6 54 +6
29JUN26 18.50 P 0.20 0.25 0.20 0.44 +0.14 15 3 72 +2
29JUN26 19.00 P 0.46 0.51 0.41 0.77 +0.21 14 97 153 +36
29JUN26 19.50 P 0.66 0.75 0.66 1.18 +0.28 9 20 131 0
29JUN26 20.00 P 1.00 1.00 1.00 1.64 +0.33 0 10 126 0
29JUN26 21.00 P 1.89 1.89 1.89 2.68 +0.45 20 3 383 0
29JUN26 22.00 P 2.96 2.96 2.96 3.67 +0.38 0 1 221 0
29JUN26 23.00 P 4.00 4.00 4.00 4.53 +0.24 0 1 132 0
29JUN26 24.00 P 0.00 0.00 0.00 5.50 +0.37 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 6.47 +0.37 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 7.43 +0.37 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.40 +0.37 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 9.37 +0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.34 +0.37 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.31 +0.37 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.27 +0.37 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.24 +0.37 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.21 +0.37 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.18 +0.37 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.15 +0.37 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.11 +0.37 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.08 +0.37 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 2 0
30JUL26 16.50 P 0.15 0.15 0.15 0.14 +0.04 24 15 16 +15
30JUL26 17.00 P 0.00 0.00 0.00 0.24 +0.06 24 0 106 0
30JUL26 17.50 P 0.00 0.00 0.00 0.37 +0.09 24 0 60 0
30JUL26 18.00 P 0.54 0.55 0.54 0.56 +0.13 24 10 110 +5
30JUL26 18.50 P 0.00 0.00 0.00 0.81 +0.17 24 0 68 0
30JUL26 19.00 P 1.04 1.17 1.04 1.10 +0.21 23 52 127 +27
30JUL26 19.50 P 0.00 0.00 0.00 1.44 +0.25 23 0 113 0
30JUL26 20.00 P 1.78 1.88 1.78 1.82 +0.28 22 40 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.75 +0.41 25 0 182 0
30JUL26 22.00 P 0.00 0.00 0.00 3.67 +0.38 0 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 4.63 +0.34 0 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 5.62 +0.41 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 6.67 +0.48 31 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 7.67 +0.48 36 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.66 +0.48 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.65 +0.49 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.59 +0.42 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.59 +0.42 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.58 +0.41 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.38 +0.07 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.54 +0.10 25 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.75 +0.14 25 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.99 +0.17 25 0 13 0
28AUG26 19.00 P 0.00 0.00 0.00 1.28 +0.20 25 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.60 +0.23 24 0 22 0
28AUG26 20.00 P 0.00 0.00 0.00 1.96 +0.26 24 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 2.84 +0.39 26 0 49 0
28AUG26 22.00 P 0.00 0.00 0.00 3.76 +0.36 27 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 4.71 +0.42 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.69 +0.41 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.69 +0.43 33 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.67 +0.42 32 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.67 +0.43 35 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.66 +0.47 31 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.65 +0.47 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.65 +0.48 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.64 +0.45 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 - 27 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.05 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 +0.07 27 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 +0.08 27 0 15 0
29SEP26 17.00 P 0.54 0.54 0.54 0.53 +0.10 26 2 21 +2
29SEP26 17.50 P 0.00 0.00 0.00 0.71 +0.14 26 0 3 0
29SEP26 18.00 P 0.93 0.93 0.91 0.93 +0.17 26 2 6 +2
29SEP26 18.50 P 1.14 1.14 1.14 1.17 +0.19 26 15 45 +14
29SEP26 19.00 P 0.00 0.00 0.00 1.45 +0.21 26 0 54 0
29SEP26 19.50 P 0.00 0.00 0.00 1.81 +0.29 27 0 38 0
29SEP26 20.00 P 0.00 0.00 0.00 2.17 +0.27 27 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 2.95 +0.31 27 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 3.86 +0.41 29 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.74 +0.38 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 5.71 +0.42 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 6.69 +0.43 30 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.67 +0.42 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 8.67 +0.43 32 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.66 +0.47 30 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 10.65 +0.45 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 11.65 +0.46 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 12.65 +0.43 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.65 +0.48 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.64 +0.46 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.63 +0.46 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.62 +0.45 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.63 +0.47 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.61 +0.45 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 - 28 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.42 +0.07 28 0 0 0
30DEC26 16.00 P 0.55 0.55 0.55 0.55 +0.08 28 2 2 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.71 +0.10 28 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.90 +0.13 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 +0.13 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 +0.15 28 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 +0.17 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.89 +0.19 28 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 2.20 +0.21 28 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.48 +0.16 28 0 146 0
30DEC26 21.00 P 0.00 0.00 0.00 3.30 +0.36 30 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 4.13 +0.31 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.01 +0.33 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.95 +0.37 34 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.91 +0.43 36 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.81 +0.40 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.76 +0.43 35 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.77 +0.48 39 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.71 +0.45 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.68 +0.45 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.67 +0.45 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.65 +0.46 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.64 +0.46 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.63 +0.46 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.62 +0.42 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.63 +0.47 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.61 +0.45 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 - 28 0 0 -
30MAR27 15.50 P 0.64 0.64 0.64 0.60 +0.06 28 1 17 +1
30MAR27 16.00 P 0.78 0.78 0.78 0.76 +0.09 28 15 42 +15
30MAR27 16.50 P 0.00 0.00 0.00 0.93 +0.10 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.13 +0.12 28 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.12 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.59 +0.14 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 +0.15 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 2.15 +0.19 28 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 2.45 +0.20 28 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.78 +0.21 29 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 3.51 +0.25 29 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 4.30 +0.28 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.15 +0.31 31 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.04 +0.36 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.98 +0.40 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.86 +0.37 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.81 +0.39 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.77 +0.42 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.72 +0.44 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.70 +0.45 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.67 +0.45 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.65 +0.45 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.64 +0.46 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.64 +0.47 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.62 +0.42 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.63 +0.46 0 0 0 0
TOTAL PUT 386 5,828 -426
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$ 396.20
28MAY26 200.00 C 0.00 0.00 0.00 196.20 -6.01 0 0 0 -100
28MAY26 205.00 C 0.00 0.00 0.00 191.20 -6.01 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 186.20 -6.03 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 181.20 -6.02 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 176.20 -6.02 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 171.20 -6.02 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 166.20 -6.00 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 161.20 -6.04 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 156.20 -6.02 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 151.20 -6.02 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 146.20 -6.02 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 141.20 -6.02 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 136.20 -6.02 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 131.20 -6.02 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 126.20 -6.02 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 121.20 -6.02 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 116.20 -6.02 0 0 0 -30
28MAY26 285.00 C 0.00 0.00 0.00 111.20 -6.02 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 106.20 -6.02 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 101.20 -6.02 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 96.20 -6.02 0 0 0 -30
28MAY26 310.00 C 0.00 0.00 0.00 86.20 -6.06 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 76.20 -6.03 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 66.20 -6.03 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 56.20 -6.03 0 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 46.20 -6.04 0 0 0 -92
28MAY26 360.00 C 0.00 0.00 0.00 36.20 -6.05 0 0 0 -335
28MAY26 370.00 C 0.00 0.00 0.00 26.20 -6.06 0 0 0 -339
28MAY26 380.00 C 14.48 14.48 14.44 16.20 -6.09 0 60 0 -486
28MAY26 390.00 C 5.48 7.57 4.43 6.20 -6.14 0 164 0 -1,248
28MAY26 400.00 C 0.90 0.90 0.03 0.00 -3.19 0 385 2,521 +213
28MAY26 410.00 C 0.15 0.15 0.02 0.00 -0.37 0 47 3,181 0
28MAY26 420.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 8,708 0
28MAY26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,156 0
28MAY26 440.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 7,371 -1
28MAY26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,426 0
28MAY26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,306 0
28MAY26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,077 0
28MAY26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,336 0
28MAY26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,380 0
28MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 290.00 C 0.00 0.00 0.00 107.64 - 366 0 0 -
29MAY26 295.00 C 0.00 0.00 0.00 102.58 -4.66 347 0 0 0
29MAY26 300.00 C 0.00 0.00 0.00 97.65 -4.59 334 0 0 0
29MAY26 310.00 C 0.00 0.00 0.00 87.62 -4.64 300 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 76.23 -6.02 132 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 66.24 -6.01 123 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 56.24 -6.01 104 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 46.26 -6.00 94 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 36.29 -5.98 80 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 26.37 -5.92 68 0 0 0
29MAY26 380.00 C 19.47 19.47 15.73 17.08 -5.29 68 171 125 +115
29MAY26 390.00 C 9.40 9.40 7.80 7.62 -4.95 45 83 76 -17
29MAY26 400.00 C 2.11 2.11 0.63 0.97 -3.29 28 874 733 +636
29MAY26 410.00 C 0.40 0.40 0.10 0.10 -0.61 35 68 323 +1
29MAY26 420.00 C 0.08 0.08 0.08 0.02 -0.06 44 42 1,145 0
29MAY26 430.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29MAY26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29MAY26 450.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
05JUN26 290.00 C 0.00 0.00 0.00 107.67 - 127 0 0 -
05JUN26 295.00 C 0.00 0.00 0.00 102.74 -4.59 123 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 97.74 -4.50 117 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 87.79 -4.61 106 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 77.81 -4.47 95 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 66.40 -6.02 42 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 56.42 -6.02 39 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 46.47 -6.00 36 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 36.56 -5.97 32 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 26.80 -5.89 29 0 0 0
05JUN26 380.00 C 20.24 20.24 16.84 17.94 -5.13 29 90 60 +60
05JUN26 390.00 C 8.75 10.20 8.51 9.29 -4.61 23 93 97 +35
05JUN26 400.00 C 4.27 4.30 2.88 2.97 -3.52 19 152 142 +39
05JUN26 410.00 C 1.65 1.65 0.85 0.93 -1.42 21 232 539 +169
05JUN26 420.00 C 0.00 0.00 0.00 0.28 -0.42 23 0 181 0
05JUN26 430.00 C 0.00 0.00 0.00 0.09 -0.09 25 0 154 0
05JUN26 440.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
05JUN26 450.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
05JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
05JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
05JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 200.17 -2.39 152 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 192.91 -4.90 120 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 187.94 -4.61 116 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 182.93 -4.95 112 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 177.90 -4.67 108 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 172.92 -4.99 104 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 168.01 -4.59 102 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 162.90 -5.01 97 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 157.89 -5.04 93 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 153.06 -4.90 92 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 148.35 -4.58 92 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 143.00 -5.00 84 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 137.95 -5.06 80 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 133.03 -4.71 78 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 128.05 -5.00 75 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 123.52 -4.54 77 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 118.04 -5.08 68 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 113.21 -4.89 67 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 108.15 -4.98 63 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 103.45 -4.46 63 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 98.15 -5.07 57 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 88.25 -4.78 53 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 77.81 -5.19 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 67.01 -6.02 25 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 57.12 -6.00 24 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 47.36 -5.93 23 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 37.83 -5.79 22 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 29.61 -4.70 25 0 650 0
29JUN26 380.00 C 20.00 20.00 20.00 21.05 -4.36 22 1 1,200 0
29JUN26 390.00 C 15.15 15.15 12.65 13.50 -3.56 20 67 974 +2
29JUN26 400.00 C 8.80 8.98 7.00 7.87 -2.98 19 351 4,175 +114
29JUN26 410.00 C 4.86 5.00 3.75 4.41 -1.66 19 1,582 3,807 +460
29JUN26 420.00 C 2.72 2.75 1.94 2.33 -0.91 20 589 7,803 +204
29JUN26 430.00 C 1.25 1.45 1.05 1.16 -0.47 20 506 4,761 +205
29JUN26 440.00 C 0.69 0.82 0.59 0.56 -0.20 21 258 2,246 -9
29JUN26 450.00 C 0.50 0.54 0.39 0.26 -0.06 21 229 6,095 -26
29JUN26 460.00 C 0.30 0.38 0.30 0.12 0.00 22 91 7,139 -17
29JUN26 470.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 3,012 0
29JUN26 480.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 4,566 0
29JUN26 490.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 4,553 0
29JUN26 500.00 C 0.15 0.15 0.15 0.01 0.00 25 20 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 27 0 613 0
29JUN26 520.00 C 0.15 0.15 0.15 0.01 0.00 29 7 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3,266 0
29JUN26 540.00 C 0.10 0.10 0.10 0.01 0.00 32 100 1,626 +88
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 200.17 -3.30 105 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 193.87 -4.93 91 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 188.90 -4.90 88 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 183.97 -4.50 86 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 178.62 -4.99 79 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 173.97 -4.67 80 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 169.02 -4.93 77 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 164.06 -4.92 75 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 158.76 -4.98 70 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 154.18 -4.50 70 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 149.18 -4.61 68 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 144.22 -4.36 65 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 139.06 -5.06 62 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 133.79 -5.17 57 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 129.39 -4.51 59 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 123.97 -5.02 54 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 119.00 -5.03 51 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 114.04 -4.81 49 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 109.51 -4.60 50 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 104.55 -4.60 48 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 99.62 -4.58 46 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 89.54 -5.05 41 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 77.81 -6.49 23 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 68.01 -6.05 23 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 58.40 -6.00 22 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 49.08 -5.86 22 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 40.19 -5.59 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 31.91 -5.17 21 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 25.17 -3.82 22 0 130 0
30JUL26 390.00 C 17.51 17.51 16.64 18.48 -3.34 21 167 173 -17
30JUL26 400.00 C 12.50 12.50 11.56 12.94 -2.71 21 28 2,878 +27
30JUL26 410.00 C 9.37 9.38 8.10 8.82 -1.95 21 56 1,522 +23
30JUL26 420.00 C 6.24 6.31 5.25 5.77 -1.33 20 211 2,743 +112
30JUL26 430.00 C 4.27 4.27 3.54 3.63 -1.15 20 162 1,897 +133
30JUL26 440.00 C 2.49 2.81 2.25 2.19 -0.89 20 38 1,374 -33
30JUL26 450.00 C 0.00 0.00 0.00 1.28 -0.60 20 10 839 0
30JUL26 460.00 C 1.17 1.17 1.17 0.71 -0.40 20 1 1,558 0
30JUL26 470.00 C 0.00 0.00 0.00 0.39 -0.25 20 0 6,489 0
30JUL26 480.00 C 0.64 0.64 0.64 0.20 -0.16 20 2 958 -2
30JUL26 490.00 C 0.00 0.00 0.00 0.10 -0.10 20 0 1,060 0
30JUL26 500.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 316 0
30JUL26 530.00 C 0.31 0.31 0.31 0.01 0.00 22 20 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 23 0 162 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 200.17 -3.38 85 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 194.34 -4.66 76 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 188.99 -4.92 70 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 184.45 -4.21 71 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 179.48 -4.93 69 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 174.40 -4.79 66 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 169.58 -4.37 65 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 164.63 -4.66 63 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 159.68 -4.26 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 154.36 -4.63 56 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 149.78 -4.26 57 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 144.74 -4.33 54 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 139.85 -4.69 53 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 134.94 -4.65 51 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 129.59 -4.66 47 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 125.05 -4.25 47 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 120.07 -4.95 45 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 115.19 -4.23 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 110.24 -4.26 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 105.05 -4.53 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 100.70 -4.14 40 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 90.48 -4.61 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 80.74 -4.67 32 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 69.10 -5.84 22 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 59.82 -5.67 22 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 50.94 -5.43 22 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 42.60 -5.07 22 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 34.93 -4.62 22 0 41 0
28AUG26 380.00 C 0.00 0.00 0.00 28.89 -3.23 23 0 31 0
28AUG26 390.00 C 22.16 22.16 22.16 22.69 -2.67 22 14 54 +14
28AUG26 400.00 C 17.99 17.99 15.96 17.42 -2.08 22 103 342 +93
28AUG26 410.00 C 12.70 13.33 11.96 13.28 -1.43 22 98 877 +98
28AUG26 420.00 C 8.52 9.94 8.52 9.71 -1.28 22 92 1,501 +29
28AUG26 430.00 C 7.00 7.21 6.90 7.40 -0.70 23 48 1,978 +42
28AUG26 440.00 C 5.16 5.16 4.59 5.54 -0.47 23 71 816 +11
28AUG26 450.00 C 3.70 4.00 3.54 4.20 -0.14 23 488 1,704 +432
28AUG26 460.00 C 2.78 3.16 2.64 3.18 +0.16 24 1,021 3,579 +1,020
28AUG26 470.00 C 0.00 0.00 0.00 2.40 +0.33 24 0 452 0
28AUG26 480.00 C 1.59 1.66 1.52 1.81 +0.41 25 51 2,314 -47
28AUG26 490.00 C 0.00 0.00 0.00 1.35 +0.42 25 0 2,063 0
28AUG26 500.00 C 1.01 1.02 1.01 1.01 +0.40 26 32 4,002 0
28AUG26 510.00 C 0.00 0.00 0.00 0.74 +0.34 26 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 0.56 +0.31 26 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.43 +0.27 27 0 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.33 +0.23 27 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.25 +0.19 28 0 47 0
28AUG26 560.00 C 0.00 0.00 0.00 0.20 +0.15 28 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.16 +0.13 29 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.12 +0.10 29 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.10 +0.09 29 0 90 0
28AUG26 600.00 C 0.35 0.35 0.35 0.08 +0.07 30 30 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 202.74 -1.29 91 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 194.40 -4.66 71 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 189.41 -4.64 68 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 184.50 -4.56 66 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 179.48 -4.93 64 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 174.71 -4.60 63 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 169.58 -4.77 60 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 164.63 -4.78 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 159.74 -4.72 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 154.84 -4.68 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 149.85 -4.74 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 144.91 -4.72 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 139.97 -4.71 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 135.03 -4.60 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 130.14 -4.65 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 125.05 -4.84 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 120.30 -4.72 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 115.40 -4.52 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 110.33 -4.63 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 105.57 -4.62 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 100.72 -4.59 37 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 91.08 -4.57 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 81.41 -4.62 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 69.66 -5.63 23 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 60.62 -5.41 23 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 52.03 -5.12 23 0 356 0
29SEP26 360.00 C 45.00 45.00 45.00 44.00 -4.78 23 1 343 +1
29SEP26 370.00 C 0.00 0.00 0.00 36.64 -4.38 23 0 397 0
29SEP26 380.00 C 28.70 29.28 28.70 30.93 -3.02 24 150 465 +150
29SEP26 390.00 C 25.73 25.75 23.32 24.94 -2.79 23 750 1,752 +722
29SEP26 400.00 C 19.82 19.82 19.82 19.80 -2.22 23 1 4,383 +1
29SEP26 410.00 C 0.00 0.00 0.00 15.68 -1.75 23 0 4,180 0
29SEP26 420.00 C 11.30 12.63 11.30 12.31 -1.27 23 92 4,053 +42
29SEP26 430.00 C 8.65 9.82 8.65 9.57 -1.06 23 66 2,065 +54
29SEP26 440.00 C 7.55 7.55 7.55 7.36 -0.81 24 2 5,025 +2
29SEP26 450.00 C 5.80 6.10 5.33 5.60 -0.70 24 10 2,824 -5
29SEP26 460.00 C 4.80 4.80 4.22 4.25 -0.50 24 36 1,086 0
29SEP26 470.00 C 0.00 0.00 0.00 3.24 -0.29 24 0 2,040 0
29SEP26 480.00 C 2.67 2.67 2.67 2.43 -0.15 24 50 1,915 0
29SEP26 490.00 C 0.00 0.00 0.00 1.81 -0.10 24 0 2,445 0
29SEP26 500.00 C 1.94 1.94 1.88 1.37 -0.03 25 20 10,635 +10
29SEP26 510.00 C 1.62 1.70 1.62 1.02 +0.01 25 30 797 -30
29SEP26 520.00 C 0.00 0.00 0.00 0.77 +0.04 25 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 0.56 +0.04 25 0 381 0
29SEP26 540.00 C 0.00 0.00 0.00 0.42 +0.05 25 0 314 0
29SEP26 550.00 C 0.77 1.01 0.77 0.32 +0.05 25 29 579 +25
29SEP26 560.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 614 0
29SEP26 580.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 545 0
29SEP26 590.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.07 +0.04 27 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 202.74 -1.29 72 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 194.55 -4.51 58 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 189.61 -4.44 56 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 184.66 -4.40 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 179.72 -5.06 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 174.77 -4.54 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 169.83 -4.52 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 164.86 -4.55 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 159.80 -5.20 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 154.97 -4.55 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 150.05 -4.54 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 145.09 -4.54 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 140.19 -4.49 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 135.18 -4.45 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 130.40 -4.39 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 125.55 -4.63 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 120.72 -4.30 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 115.95 -4.50 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 111.20 -4.25 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 106.49 -4.19 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 101.78 -4.14 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 92.60 -4.12 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 83.69 -3.94 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 73.95 -5.00 27 0 0 0
30DEC26 340.00 C 65.00 65.00 65.00 67.95 -1.13 29 1 289 +1
30DEC26 350.00 C 0.00 0.00 0.00 58.36 -2.88 26 0 59 0
30DEC26 360.00 C 51.80 51.80 51.50 52.61 -1.30 27 2 17 +2
30DEC26 370.00 C 0.00 0.00 0.00 44.46 -2.65 25 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 39.41 -1.50 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 33.42 -2.32 25 0 173 0
30DEC26 400.00 C 26.90 28.53 26.90 28.22 -2.46 24 3 2,574 +1
30DEC26 410.00 C 23.95 23.95 22.53 23.97 -2.27 24 130 2,943 +124
30DEC26 420.00 C 20.31 20.66 19.22 20.12 -2.27 24 48 3,659 +44
30DEC26 430.00 C 17.36 17.70 16.42 16.99 -2.03 24 169 1,190 -6
30DEC26 440.00 C 0.00 0.00 0.00 14.15 -1.76 24 0 1,098 0
30DEC26 450.00 C 11.90 13.10 11.90 11.72 -1.59 24 491 1,698 +358
30DEC26 460.00 C 0.00 0.00 0.00 9.71 -1.22 24 0 284 0
30DEC26 470.00 C 9.03 9.03 9.03 7.88 -1.21 24 30 222 -30
30DEC26 480.00 C 7.74 7.74 7.68 6.52 -0.90 24 90 265 -90
30DEC26 490.00 C 0.00 0.00 0.00 5.24 -0.82 24 0 191 0
30DEC26 500.00 C 6.00 6.00 6.00 4.28 -0.64 24 10 694 0
30DEC26 510.00 C 0.00 0.00 0.00 3.42 -0.54 24 0 348 0
30DEC26 520.00 C 0.00 0.00 0.00 2.76 -0.44 24 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 2.13 -0.41 24 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.75 -0.30 24 0 415 0
30DEC26 550.00 C 3.00 3.00 3.00 1.34 -0.22 24 15 313 +15
30DEC26 560.00 C 0.00 0.00 0.00 1.06 -0.19 24 0 503 0
30DEC26 570.00 C 2.41 2.41 2.41 0.83 -0.14 24 30 60 +30
30DEC26 580.00 C 2.00 2.17 2.00 0.68 -0.12 24 60 100 +60
30DEC26 590.00 C 1.81 1.97 1.81 0.50 -0.10 24 60 120 +60
30DEC26 600.00 C 1.64 1.75 1.64 0.40 -0.07 24 90 212 +82
30DEC26 610.00 C 1.48 1.48 1.48 0.30 -0.07 24 30 120 +30
30DEC26 620.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 202.74 -1.59 60 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 194.55 -4.56 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 189.61 -4.44 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 184.66 -4.40 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 179.72 -5.06 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 174.81 -4.75 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 169.83 -4.52 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 164.93 -4.80 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 159.92 -5.08 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 155.08 -4.44 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 150.06 -4.53 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 145.10 -5.04 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 140.31 -4.72 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 135.48 -4.68 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 130.56 -4.83 32 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 126.18 -4.52 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 121.58 -4.50 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 117.07 -4.44 31 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 112.50 -4.52 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 108.07 -4.51 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 103.95 -4.24 29 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 95.35 -4.12 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 86.88 -4.19 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 79.09 -3.87 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 69.71 -2.24 25 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 64.16 -2.95 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 56.37 -4.03 25 0 32 0
30MAR27 370.00 C 0.00 0.00 0.00 50.26 -4.07 25 0 710 0
30MAR27 380.00 C 43.08 43.08 43.08 44.71 -3.78 25 10 748 +5
30MAR27 390.00 C 0.00 0.00 0.00 40.17 -1.98 25 0 193 0
30MAR27 400.00 C 34.44 35.00 33.72 35.00 -2.23 24 22 3,012 -20
30MAR27 410.00 C 0.00 0.00 0.00 31.33 -1.61 25 0 3,514 0
30MAR27 420.00 C 26.90 26.90 26.30 27.79 -1.28 25 24 2,472 +3
30MAR27 430.00 C 22.45 22.45 22.45 24.40 -1.15 25 2 263 +2
30MAR27 440.00 C 20.60 21.00 20.60 21.75 -0.73 25 14 220 +11
30MAR27 450.00 C 18.70 18.70 17.30 19.43 -0.41 26 46 384 +10
30MAR27 460.00 C 16.00 16.00 16.00 17.59 +0.07 26 1 625 0
30MAR27 470.00 C 14.10 14.10 14.10 15.87 +0.42 27 2 201 -2
30MAR27 480.00 C 12.41 12.41 12.41 14.26 +0.70 27 1 296 0
30MAR27 490.00 C 0.00 0.00 0.00 13.03 +1.13 27 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 11.81 +1.64 28 0 288 0
30MAR27 510.00 C 0.00 0.00 0.00 10.67 +1.80 28 0 156 0
30MAR27 520.00 C 0.00 0.00 0.00 10.14 +2.56 29 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 9.29 +2.94 29 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 8.45 +2.99 30 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 7.80 +3.18 30 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 7.25 +3.24 30 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 6.71 +3.31 31 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.17 +3.28 31 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 5.71 +3.22 31 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.38 +3.29 32 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.05 +3.26 32 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.73 +3.20 33 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 4.42 +3.14 33 0 13 0
TOTAL CALL 11,625 248,146 +3,208
28MAY26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,333 0
28MAY26 340.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 1,487 0
28MAY26 350.00 P 0.01 0.01 0.01 0.00 -0.01 0 100 1,159 0
28MAY26 360.00 P 0.02 0.03 0.01 0.00 -0.02 0 200 2,823 -53
28MAY26 370.00 P 0.04 0.04 0.04 0.00 -0.04 0 40 3,655 0
28MAY26 380.00 P 0.08 0.10 0.01 0.00 -0.06 0 171 3,689 +69
28MAY26 390.00 P 0.05 0.22 0.05 0.00 -0.20 0 624 3,468 -161
28MAY26 400.00 P 1.50 5.94 1.46 3.80 +2.73 0 3,641 10 -6,148
28MAY26 410.00 P 10.00 15.66 10.00 13.80 +5.80 0 563 0 -4,059
28MAY26 420.00 P 20.82 25.50 20.82 23.80 +5.93 0 108 0 -2,880
28MAY26 430.00 P 34.00 34.95 32.37 33.80 +5.73 0 71 0 -1,333
28MAY26 440.00 P 43.80 44.70 43.00 43.80 +6.00 0 13 0 -53
28MAY26 450.00 P 0.00 0.00 0.00 53.80 +6.00 0 0 0 -30
28MAY26 460.00 P 0.00 0.00 0.00 63.80 +6.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 73.80 +6.00 0 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 83.80 +5.63 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 93.80 +5.80 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 103.80 +5.69 0 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 113.80 +5.64 0 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 123.80 +5.80 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 133.80 +5.72 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 143.80 +5.72 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 153.80 +5.75 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 163.80 +5.93 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 173.80 +5.65 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 183.80 +5.70 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 193.80 +5.92 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 203.80 +5.70 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 213.80 +5.95 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 223.80 +5.65 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 233.80 +5.76 0 0 0 0
29MAY26 290.00 P 0.00 0.00 0.00 0.01 - 195 0 0 -
29MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.02 +0.01 107 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.03 +0.02 92 0 0 0
29MAY26 360.00 P 0.01 0.01 0.01 0.06 +0.04 80 230 230 +230
29MAY26 370.00 P 0.00 0.00 0.00 0.14 +0.10 67 0 31 0
29MAY26 380.00 P 0.09 0.09 0.09 0.35 +0.23 54 3 159 0
29MAY26 390.00 P 0.38 1.10 0.30 1.14 +0.72 41 126 255 -20
29MAY26 400.00 P 2.30 6.42 2.30 4.72 +2.84 28 51 583 +1
29MAY26 410.00 P 10.00 15.62 10.00 13.89 +5.62 36 125 540 -25
29MAY26 420.00 P 26.00 26.00 26.00 23.81 +5.93 45 17 269 -16
29MAY26 430.00 P 0.00 0.00 0.00 33.80 +5.73 0 0 0 -8
29MAY26 440.00 P 0.00 0.00 0.00 43.80 +6.00 0 0 0 0
29MAY26 450.00 P 0.00 0.00 0.00 53.80 +6.00 0 0 0 0
29MAY26 460.00 P 0.00 0.00 0.00 63.80 +6.00 0 0 0 0
29MAY26 470.00 P 0.00 0.00 0.00 73.80 +6.00 0 0 0 0
29MAY26 480.00 P 0.00 0.00 0.00 83.80 +5.63 0 0 0 0
29MAY26 490.00 P 0.00 0.00 0.00 93.80 +5.80 0 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 103.80 +5.69 0 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 113.80 +5.64 0 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 123.80 +5.80 0 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 133.80 +5.72 0 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 143.80 +5.72 0 0 0 0
05JUN26 290.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
05JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 +0.01 44 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
05JUN26 360.00 P 0.21 0.21 0.21 0.16 +0.05 32 4 4 +4
05JUN26 370.00 P 0.44 0.50 0.44 0.37 +0.12 29 6 16 +6
05JUN26 380.00 P 1.08 1.15 0.98 0.97 +0.36 25 7 71 +5
05JUN26 390.00 P 1.63 3.25 1.63 2.53 +0.98 21 431 604 +162
05JUN26 400.00 P 5.00 8.50 4.75 6.29 +2.34 18 129 994 +97
05JUN26 410.00 P 11.88 16.20 11.88 14.53 +4.79 21 104 487 +38
05JUN26 420.00 P 0.00 0.00 0.00 23.94 +5.68 23 16 19 +11
05JUN26 430.00 P 0.00 0.00 0.00 33.81 +5.74 25 0 0 0
05JUN26 440.00 P 0.00 0.00 0.00 43.80 +6.00 0 0 0 0
05JUN26 450.00 P 0.00 0.00 0.00 53.80 +6.00 0 0 0 0
05JUN26 460.00 P 0.00 0.00 0.00 63.80 +6.00 0 0 0 0
05JUN26 470.00 P 0.00 0.00 0.00 73.80 +6.00 0 0 0 0
05JUN26 480.00 P 0.00 0.00 0.00 83.80 +5.63 0 0 0 0
05JUN26 490.00 P 0.00 0.00 0.00 93.80 +5.61 0 0 0 0
05JUN26 500.00 P 0.00 0.00 0.00 103.80 +5.69 0 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 113.80 +5.64 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 123.80 +5.73 0 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 133.80 +5.72 0 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 69 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 62 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 27 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 869 0
29JUN26 330.00 P 0.20 0.20 0.20 0.06 0.00 25 10 3,017 0
29JUN26 340.00 P 0.40 0.41 0.40 0.15 +0.03 24 20 2,427 0
29JUN26 350.00 P 0.57 0.65 0.57 0.36 +0.09 23 404 9,678 -320
29JUN26 360.00 P 0.81 1.20 0.81 0.83 +0.25 22 422 13,467 -1
29JUN26 370.00 P 1.42 2.10 1.42 1.67 +0.45 21 459 5,149 +65
29JUN26 380.00 P 2.50 3.91 2.47 3.30 +1.00 20 445 4,995 +313
29JUN26 390.00 P 4.75 7.05 4.60 6.05 +1.81 19 1,368 6,140 +435
29JUN26 400.00 P 8.00 12.00 8.00 10.29 +2.71 18 1,384 6,446 +127
29JUN26 410.00 P 15.20 18.00 15.20 16.77 +3.86 18 149 4,202 +105
29JUN26 420.00 P 25.00 27.00 25.00 25.35 +4.99 20 10 6,397 +10
29JUN26 430.00 P 32.70 35.20 32.48 34.34 +5.58 20 217 2,851 +18
29JUN26 440.00 P 44.75 44.75 44.75 43.91 +5.55 21 10 611 +10
29JUN26 450.00 P 54.40 54.40 54.40 53.80 +5.69 0 30 518 -30
29JUN26 460.00 P 0.00 0.00 0.00 65.71 +7.58 40 0 1,052 0
29JUN26 470.00 P 0.00 0.00 0.00 73.80 +6.00 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 83.80 +5.63 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 93.80 +5.61 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 103.80 +5.69 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 113.80 +5.64 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 123.80 +5.73 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 133.80 +5.72 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 143.80 +5.72 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 153.80 +5.75 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 163.80 +5.89 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 173.80 +5.65 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 183.80 +5.70 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 193.80 +5.92 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 203.80 +5.70 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 213.80 +5.89 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 223.80 +5.65 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 233.80 +5.76 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 56 0
30JUL26 295.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 311 0
30JUL26 330.00 P 0.73 0.75 0.73 0.34 -0.03 23 111 144 +45
30JUL26 340.00 P 0.90 0.90 0.90 0.70 +0.03 22 2 236 0
30JUL26 350.00 P 1.58 1.58 1.55 1.36 +0.19 22 40 619 +40
30JUL26 360.00 P 2.55 2.61 2.55 2.40 +0.42 22 16 685 +16
30JUL26 370.00 P 3.69 4.32 3.69 3.96 +0.82 21 72 1,153 +43
30JUL26 380.00 P 5.26 6.50 5.26 6.41 +1.46 20 25 2,379 +16
30JUL26 390.00 P 8.00 10.45 8.00 9.78 +2.20 20 898 3,341 +208
30JUL26 400.00 P 12.67 15.33 12.66 14.32 +3.02 19 362 4,859 -15
30JUL26 410.00 P 19.12 21.53 19.12 20.13 +3.62 19 152 1,858 -39
30JUL26 420.00 P 0.00 0.00 0.00 27.92 +5.12 20 0 978 0
30JUL26 430.00 P 0.00 0.00 0.00 35.95 +4.92 20 0 900 0
30JUL26 440.00 P 45.33 45.70 45.33 44.72 +5.28 20 90 448 -60
30JUL26 450.00 P 0.00 0.00 0.00 54.07 +5.61 20 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 65.71 +7.58 30 0 130 0
30JUL26 470.00 P 0.00 0.00 0.00 73.80 +6.00 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 83.80 +5.63 0 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 93.80 +5.61 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 103.80 +5.69 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 113.80 +5.64 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 123.80 +5.73 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 133.80 +5.72 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 143.80 +5.72 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 153.80 +5.75 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 163.80 +5.89 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 173.80 +5.65 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 183.80 +5.70 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 193.80 +5.92 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 203.80 +5.70 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 213.80 +5.89 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 223.80 +5.65 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 233.80 +5.76 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 22 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 115 0
28AUG26 320.00 P 1.10 1.10 1.10 0.38 +0.10 22 3 19 +3
28AUG26 330.00 P 0.00 0.00 0.00 0.76 +0.18 22 0 67 0
28AUG26 340.00 P 2.06 2.06 2.06 1.44 +0.35 22 30 131 -19
28AUG26 350.00 P 2.99 3.21 2.99 2.56 +0.64 22 62 405 +31
28AUG26 360.00 P 4.01 5.01 4.01 4.21 +1.02 22 678 1,778 +457
28AUG26 370.00 P 5.96 6.37 5.96 6.44 +1.34 22 4 838 +4
28AUG26 380.00 P 8.80 10.20 8.80 9.17 +1.43 21 67 1,626 +55
28AUG26 390.00 P 11.93 13.92 11.93 13.06 +2.52 21 138 1,823 +41
28AUG26 400.00 P 16.51 19.02 16.51 17.82 +2.49 21 77 1,803 +15
28AUG26 410.00 P 22.44 24.50 22.44 23.78 +3.14 21 31 1,454 +1
28AUG26 420.00 P 31.88 31.88 30.20 31.66 +4.74 23 70 3,414 +60
28AUG26 430.00 P 0.00 0.00 0.00 39.12 +5.36 23 0 1,726 0
28AUG26 440.00 P 0.00 0.00 0.00 47.36 +5.79 23 0 540 0
28AUG26 450.00 P 0.00 0.00 0.00 56.06 +6.07 24 0 504 0
28AUG26 460.00 P 0.00 0.00 0.00 65.71 +6.80 25 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 74.51 +6.27 24 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 84.12 +5.85 25 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 93.89 +5.70 25 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 103.80 +5.65 0 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 113.80 +5.64 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 123.80 +5.73 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 133.80 +5.72 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 143.80 +5.72 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 153.80 +5.75 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 163.80 +5.89 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 173.80 +5.65 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 183.80 +5.70 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 193.80 +5.92 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 203.80 +5.70 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 213.80 +5.89 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 223.80 +5.65 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 233.80 +5.76 0 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 33 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.09 +0.04 23 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.13 +0.05 23 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.19 +0.07 23 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.28 +0.10 23 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.40 +0.14 23 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.77 +0.26 23 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 1.36 +0.42 23 0 4,297 0
29SEP26 330.00 P 3.00 3.14 3.00 2.26 +0.62 23 99 3,836 +99
29SEP26 340.00 P 4.05 4.09 4.05 3.59 +0.87 23 53 1,921 0
29SEP26 350.00 P 5.72 5.72 5.72 5.44 +1.19 23 50 3,792 0
29SEP26 360.00 P 7.88 8.65 7.58 7.74 +1.39 23 57 3,472 -1
29SEP26 370.00 P 9.70 11.19 9.70 10.48 +1.37 22 77 4,702 +17
29SEP26 380.00 P 12.97 15.12 12.97 14.20 +2.00 22 395 2,600 +291
29SEP26 390.00 P 17.44 18.62 17.44 18.64 +2.27 22 80 5,026 +78
29SEP26 400.00 P 24.00 24.60 23.30 23.86 +2.75 22 54 5,484 +25
29SEP26 410.00 P 30.32 31.50 30.32 29.97 +3.06 22 4 4,276 -2
29SEP26 420.00 P 0.00 0.00 0.00 37.85 +4.56 23 0 3,977 0
29SEP26 430.00 P 0.00 0.00 0.00 45.36 +4.97 23 0 796 0
29SEP26 440.00 P 50.20 50.20 50.20 53.35 +4.78 23 4 1,728 0
29SEP26 450.00 P 0.00 0.00 0.00 61.72 +5.42 23 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 70.46 +5.60 24 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 77.12 +2.69 16 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 88.32 +4.55 23 0 571 0
29SEP26 490.00 P 0.00 0.00 0.00 97.60 +4.29 22 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 107.65 +4.78 24 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 116.68 +4.62 21 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 126.37 +4.63 17 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 136.10 +4.64 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 145.86 +4.67 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 155.62 +4.62 0 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 165.72 +4.89 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 175.36 +4.72 0 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 185.38 +4.87 0 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 195.03 +4.69 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 205.09 +4.86 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 214.62 +4.49 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 224.67 +4.65 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 234.57 +4.65 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.07 +0.06 32 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.09 +0.08 32 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.12 +0.11 32 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.15 +0.14 32 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.20 +0.19 32 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.25 +0.24 31 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.31 +0.29 31 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.39 +0.36 31 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.47 +0.42 31 0 0 0
30DEC26 245.00 P 0.94 0.95 0.94 0.60 +0.53 31 35 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.71 +0.61 30 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.87 +0.74 30 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 1.03 +0.84 30 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 1.23 +0.98 30 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.43 +1.09 29 0 0 0
30DEC26 275.00 P 1.60 1.80 1.60 1.73 +1.26 29 10 17 +10
30DEC26 280.00 P 0.00 0.00 0.00 2.02 +1.41 29 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 2.33 +1.54 29 0 127 0
30DEC26 290.00 P 2.48 2.48 2.48 2.68 +1.66 28 2 491 +2
30DEC26 295.00 P 0.00 0.00 0.00 3.09 +1.82 28 0 451 0
30DEC26 300.00 P 3.35 3.35 3.22 3.53 +1.92 28 102 342 -100
30DEC26 310.00 P 3.91 3.91 3.91 4.70 +2.25 27 30 2,954 -30
30DEC26 320.00 P 5.35 5.35 5.00 6.10 +2.52 27 51 954 +50
30DEC26 330.00 P 7.05 7.05 6.65 7.70 +2.66 26 72 1,036 +68
30DEC26 340.00 P 8.24 8.24 8.24 9.79 +2.84 26 1 746 0
30DEC26 350.00 P 10.32 11.20 10.32 12.19 +2.81 26 81 1,060 +81
30DEC26 360.00 P 13.50 14.32 13.50 14.89 +2.61 25 54 926 +54
30DEC26 370.00 P 0.00 0.00 0.00 18.22 +3.11 25 0 1,433 0
30DEC26 380.00 P 21.16 21.80 20.60 21.93 +3.11 24 11 1,452 0
30DEC26 390.00 P 24.00 26.10 24.00 26.02 +3.02 24 31 1,725 0
30DEC26 400.00 P 30.43 30.43 30.43 30.83 +2.75 23 2 2,334 0
30DEC26 410.00 P 36.77 36.78 36.77 36.57 +2.94 23 60 2,464 0
30DEC26 420.00 P 0.00 0.00 0.00 42.69 +2.89 23 0 3,027 0
30DEC26 430.00 P 0.00 0.00 0.00 49.47 +2.51 22 0 1,654 0
30DEC26 440.00 P 0.00 0.00 0.00 58.31 +4.44 24 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 66.03 +4.63 24 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 74.16 +7.04 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 82.09 +3.96 23 0 80 0
30DEC26 480.00 P 90.21 90.21 90.21 93.98 +7.26 27 30 373 0
30DEC26 490.00 P 0.00 0.00 0.00 99.83 +4.24 23 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 109.51 +4.71 24 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 118.83 +6.77 24 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 127.57 +4.44 23 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 140.52 +7.89 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 146.58 +4.46 21 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 156.37 +4.62 21 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 165.87 +4.46 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 175.59 +4.44 0 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 185.55 +4.66 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 195.27 +4.56 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 205.09 +4.47 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 215.07 +4.87 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 224.94 +4.60 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 234.58 +4.45 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.07 +0.05 27 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 0.09 +0.06 27 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.12 +0.08 27 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.15 +0.09 27 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.20 +0.12 27 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.25 +0.14 27 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.32 +0.17 26 0 60 0
30MAR27 235.00 P 0.00 0.00 0.00 0.39 +0.19 26 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.49 +0.23 26 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 0.63 +0.27 26 0 48 0
30MAR27 250.00 P 0.00 0.00 0.00 0.77 +0.32 26 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.96 +0.37 26 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.22 +0.48 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.41 +0.48 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.73 +0.57 26 0 13 0
30MAR27 275.00 P 3.50 3.50 3.50 2.06 +0.61 26 3 13 +3
30MAR27 280.00 P 3.90 3.90 3.90 2.43 +0.68 26 10 150 0
30MAR27 285.00 P 4.00 4.47 4.00 2.91 +0.82 26 5 53 +5
30MAR27 290.00 P 4.80 4.80 4.80 3.38 +0.86 26 10 175 -10
30MAR27 295.00 P 5.40 5.40 5.40 4.06 +0.95 26 2 49 +2
30MAR27 300.00 P 0.00 0.00 0.00 4.74 +1.12 26 0 236 0
30MAR27 310.00 P 7.20 7.20 7.20 6.23 +1.21 26 24 54 +22
30MAR27 320.00 P 8.50 9.18 8.50 8.10 +1.38 26 47 367 +5
30MAR27 330.00 P 11.25 11.25 11.10 10.37 +1.67 25 21 260 +20
30MAR27 340.00 P 12.87 13.85 12.87 12.90 +1.66 25 632 779 +576
30MAR27 350.00 P 16.20 16.53 16.20 16.02 +1.88 25 42 576 +42
30MAR27 360.00 P 19.00 20.00 19.00 19.40 +2.00 25 4 537 +4
30MAR27 370.00 P 23.60 24.00 23.60 23.07 +1.75 25 47 677 +47
30MAR27 380.00 P 27.00 27.53 27.00 27.38 +1.89 25 13 830 0
30MAR27 390.00 P 31.22 33.00 31.22 31.85 +1.84 25 2 696 +2
30MAR27 400.00 P 38.80 38.86 37.40 37.60 +2.04 25 24 3,493 0
30MAR27 410.00 P 0.00 0.00 0.00 42.85 +1.69 24 0 3,434 0
30MAR27 420.00 P 50.00 50.00 50.00 49.60 +3.18 25 1 2,244 0
30MAR27 430.00 P 0.00 0.00 0.00 56.68 +3.19 25 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 64.67 +5.40 26 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 72.35 +5.94 26 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 78.99 +3.84 25 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 86.72 +3.51 25 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.13 +3.83 25 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 103.31 +3.73 25 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 112.06 +3.97 25 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 120.82 +3.95 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 129.91 +4.21 25 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 140.52 +5.72 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 148.01 +4.14 24 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 157.56 +4.19 24 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 166.84 +4.28 23 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 176.65 +4.38 23 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 186.25 +4.64 22 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 196.07 +4.74 22 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 205.61 +4.45 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 215.36 +4.66 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 225.35 +4.84 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 235.04 +4.71 0 0 0 0
TOTAL PUT 17,018 226,520 -11,169
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$ 24.24
28MAY26 18.00 C 0.00 0.00 0.00 6.24 -0.42 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.74 -0.42 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.24 -0.42 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.74 -0.42 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.24 -0.42 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.24 -0.42 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.24 -0.42 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.24 -0.42 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.24 -0.44 0 0 0 -80
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 36 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.28 -0.42 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.78 -0.42 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.28 -0.42 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.74 -0.46 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.26 -0.44 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.76 -0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.24 -0.42 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.78 -0.43 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.29 -0.42 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.29 -0.42 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.32 -0.41 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.44 -0.36 20 0 0 0
29JUN26 24.00 C 0.79 0.79 0.79 0.74 -0.25 20 35 35 +35
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.16 20 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.07 20 0 115 0
29JUN26 27.00 C 0.03 0.03 0.03 0.03 -0.02 21 6 131 +6
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.30 -0.45 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.80 -0.47 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.32 -0.40 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.83 -0.42 20 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.34 -0.42 21 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.38 -0.40 22 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.47 -0.38 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.71 -0.28 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.04 -0.23 21 0 0 0
30JUL26 25.00 C 0.63 0.63 0.53 0.58 -0.17 21 45 35 +20
30JUL26 26.00 C 0.32 0.32 0.32 0.30 -0.10 21 15 41 +15
30JUL26 27.00 C 0.00 0.00 0.00 0.14 -0.06 21 0 121 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 50 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.37 -0.47 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.88 -0.46 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.40 -0.46 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.92 -0.46 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.41 -0.45 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.49 -0.38 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.64 -0.35 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.95 -0.27 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.30 -0.23 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.82 -0.16 22 0 50 0
28AUG26 26.00 C 0.00 0.00 0.00 0.50 -0.11 22 0 35 0
28AUG26 27.00 C 0.00 0.00 0.00 0.29 -0.08 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.17 -0.04 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.90 -0.49 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.43 -0.46 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.95 -0.46 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.46 -0.47 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.99 -0.47 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.44 -0.55 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.53 -0.49 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.71 -0.33 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.98 -0.29 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.44 -0.17 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.94 -0.17 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.60 -0.11 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.08 23 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.44 -0.45 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.97 -0.48 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.51 -0.48 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.05 -0.45 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.48 -0.54 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.61 -0.49 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.83 -0.35 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.18 -0.29 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.68 -0.20 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.23 -0.21 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.89 -0.13 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.63 -0.12 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 -0.08 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 -0.08 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 -0.06 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.51 -0.47 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.06 -0.39 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.61 -0.38 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.15 -0.42 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.57 -0.54 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.77 -0.49 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.07 -0.44 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.47 -0.30 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.02 -0.28 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.59 -0.24 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.24 -0.19 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.95 -0.15 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.73 -0.11 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.54 -0.12 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 -0.10 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 -0.09 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
TOTAL CALL 101 3,683 -4
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 194 0
28MAY26 25.00 P 0.62 0.74 0.61 0.76 +0.35 0 18 0 -225
28MAY26 26.00 P 0.00 0.00 0.00 1.76 +0.42 0 0 0 -150
28MAY26 27.00 P 0.00 0.00 0.00 2.76 +0.42 0 0 0 -429
28MAY26 28.00 P 0.00 0.00 0.00 3.76 +0.42 0 0 0 -182
28MAY26 29.00 P 0.00 0.00 0.00 4.76 +0.42 0 0 0 -20
28MAY26 30.00 P 0.00 0.00 0.00 5.76 +0.35 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.76 +0.32 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.76 +0.30 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.76 +0.33 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.76 +0.32 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.76 +0.32 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.76 +0.32 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.76 +0.30 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.76 +0.31 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.76 +0.35 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 5 0
29JUN26 23.00 P 0.16 0.16 0.16 0.15 +0.06 20 45 63 +4
29JUN26 24.00 P 0.45 0.45 0.45 0.45 +0.14 20 4 267 +4
29JUN26 25.00 P 0.00 0.00 0.00 1.02 +0.24 20 0 43 0
29JUN26 26.00 P 0.00 0.00 0.00 1.82 +0.35 20 0 573 0
29JUN26 27.00 P 2.89 2.89 2.89 2.76 +0.40 0 4 77 -4
29JUN26 28.00 P 0.00 0.00 0.00 3.76 +0.42 0 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 4.82 +0.48 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.81 +0.40 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.82 +0.38 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.82 +0.36 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.82 +0.39 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.82 +0.38 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.81 +0.37 69 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.81 +0.37 74 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.81 +0.35 78 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.81 +0.35 81 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.81 +0.35 85 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.14 +0.05 21 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.35 +0.10 21 0 67 0
30JUL26 24.00 P 0.74 0.74 0.74 0.72 +0.17 21 15 203 -15
30JUL26 25.00 P 0.00 0.00 0.00 1.23 +0.20 20 0 62 0
30JUL26 26.00 P 0.00 0.00 0.00 1.97 +0.27 21 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.83 +0.37 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.77 +0.41 22 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.82 +0.48 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.81 +0.40 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.82 +0.38 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.82 +0.36 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.82 +0.35 46 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.82 +0.38 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.81 +0.37 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.81 +0.37 55 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.81 +0.35 58 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.27 +0.08 22 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.53 +0.13 22 0 63 0
28AUG26 24.00 P 0.90 0.90 0.90 0.91 +0.17 22 2 122 +2
28AUG26 25.00 P 0.00 0.00 0.00 1.43 +0.19 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.11 +0.25 22 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 2.93 +0.36 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.82 +0.39 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.82 +0.46 26 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.82 +0.41 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.82 +0.38 33 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.82 +0.36 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.82 +0.35 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.82 +0.38 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.82 +0.38 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.82 +0.38 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.82 +0.36 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.04 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.05 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.09 23 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 +0.14 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.96 +0.16 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 +0.17 22 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 2.10 +0.31 23 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.83 +0.34 23 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.64 +0.36 23 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.52 +0.51 23 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.40 +0.47 21 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.35 +0.47 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.33 +0.48 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.31 +0.47 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.28 +0.43 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.27 +0.43 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.26 +0.48 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.24 +0.48 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.23 +0.49 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.21 +0.52 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.20 +0.31 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.05 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.06 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 +0.08 23 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 +0.11 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 +0.15 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 +0.17 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 +0.21 22 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 +0.26 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.84 +0.30 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.67 +0.46 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.48 +0.44 20 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.38 +0.46 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.35 +0.47 18 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.32 +0.32 15 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.30 +0.35 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.27 +0.43 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.26 +0.36 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.25 +0.37 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.23 +0.36 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.22 +0.37 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.20 +0.31 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 +0.03 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.51 +0.05 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 +0.08 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.13 +0.10 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.12 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.01 +0.15 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.55 +0.17 21 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.30 +0.23 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.04 +0.27 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.83 +0.43 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.58 +0.26 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.47 +0.44 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.39 +0.49 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.34 +0.34 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.31 +0.36 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.28 +0.44 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.26 +0.36 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.25 +0.37 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.23 +0.36 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.22 +0.37 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.21 +0.32 0 0 0 0
TOTAL PUT 88 2,974 -1,015
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 145.30
28MAY26 70.00 C 0.00 0.00 0.00 75.30 -1.49 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 72.80 -1.48 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 70.30 -1.37 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 67.80 -1.48 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 65.30 -1.43 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 62.80 -1.47 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 60.30 -1.51 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 57.80 -1.49 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 55.30 -1.50 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 52.80 -1.31 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 50.30 -1.42 0 0 0 -80
28MAY26 97.50 C 0.00 0.00 0.00 47.80 -1.51 0 0 0 -40
28MAY26 100.00 C 0.00 0.00 0.00 45.30 -1.31 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 42.80 -1.49 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 40.30 -1.49 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 37.80 -1.31 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 35.30 -1.49 0 0 0 -30
28MAY26 112.50 C 0.00 0.00 0.00 32.80 -1.37 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 30.30 -1.50 0 0 0 -164
28MAY26 117.50 C 0.00 0.00 0.00 27.80 -1.51 0 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 25.30 -1.31 0 0 0 -10
28MAY26 122.50 C 0.00 0.00 0.00 22.80 -1.53 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 20.30 -1.48 0 0 0 -611
28MAY26 127.50 C 0.00 0.00 0.00 17.80 -1.50 0 0 0 -120
28MAY26 130.00 C 14.20 14.20 14.20 15.30 -1.34 0 25 0 -28
28MAY26 132.50 C 12.18 12.18 12.18 12.80 -1.32 0 7 0 -1,773
28MAY26 135.00 C 9.40 9.40 8.50 10.30 -1.46 0 27 0 -1,345
28MAY26 137.50 C 6.00 7.72 5.91 7.80 -1.46 0 17 0 -1,544
28MAY26 140.00 C 5.49 5.49 3.40 5.30 -1.38 0 260 0 -2,983
28MAY26 142.50 C 2.50 2.61 1.01 2.80 -1.48 0 193 0 -2,830
28MAY26 145.00 C 1.06 1.06 0.03 0.30 -1.72 0 774 400 -3,657
28MAY26 147.50 C 0.20 0.20 0.02 0.00 -0.47 0 149 5,846 -55
28MAY26 150.00 C 0.04 0.04 0.01 0.00 -0.16 0 55 3,589 -7
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,018 0
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,485 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 638 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
29MAY26 107.50 C 0.00 0.00 0.00 37.82 -1.49 209 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 35.32 -1.49 194 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 32.82 -1.49 179 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 30.32 -1.49 165 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 27.82 -1.49 151 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 25.33 -1.49 147 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 22.83 -1.50 132 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 20.33 -1.52 118 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 17.84 -1.52 109 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 15.35 -1.50 99 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 12.86 -1.51 87 0 0 0
29MAY26 135.00 C 0.00 0.00 0.00 10.58 -1.18 100 0 1 0
29MAY26 137.50 C 0.00 0.00 0.00 8.06 -1.20 79 0 0 0
29MAY26 140.00 C 5.10 5.10 4.17 5.47 -1.30 52 3 95 -3
29MAY26 142.50 C 3.60 3.60 1.56 3.11 -1.35 40 60 156 -24
29MAY26 145.00 C 1.60 1.60 0.36 1.02 -1.32 28 352 881 +51
29MAY26 147.50 C 0.12 0.20 0.12 0.27 -0.59 32 42 709 -7
29MAY26 150.00 C 0.06 0.06 0.06 0.06 -0.24 36 8 117 +8
29MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.07 43 0 56 0
29MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
29MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29MAY26 177.50 C 0.00 0.00 0.00 0.01 - 138 0 0 -
05JUN26 115.00 C 0.00 0.00 0.00 30.49 -1.32 78 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 27.87 -1.44 47 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 25.37 -1.45 40 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 22.87 -1.46 31 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 20.38 -1.47 38 0 0 0
05JUN26 127.50 C 0.00 0.00 0.00 17.89 -1.47 36 0 0 0
05JUN26 130.00 C 0.00 0.00 0.00 15.41 -1.44 34 0 0 0
05JUN26 132.50 C 0.00 0.00 0.00 12.96 -1.41 33 0 0 0
05JUN26 135.00 C 0.00 0.00 0.00 10.58 -1.22 33 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 8.23 -1.21 30 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 5.90 -1.08 26 0 4 0
05JUN26 142.50 C 3.22 3.22 3.22 4.02 -0.98 27 30 35 +30
05JUN26 145.00 C 1.96 1.96 1.60 2.47 -0.82 26 117 137 +114
05JUN26 147.50 C 1.38 1.38 0.97 1.38 -0.56 26 93 204 -31
05JUN26 150.00 C 0.65 0.68 0.40 0.67 -0.45 26 64 239 +40
05JUN26 152.50 C 0.25 0.32 0.22 0.30 -0.31 26 78 78 +67
05JUN26 155.00 C 0.08 0.08 0.08 0.10 -0.22 25 5 208 0
05JUN26 157.50 C 0.09 0.09 0.09 0.03 -0.13 24 50 50 +50
05JUN26 160.00 C 0.05 0.05 0.05 0.01 -0.07 25 5 205 +5
05JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 200 0
05JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
05JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
05JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
05JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
05JUN26 177.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 86.74 0.00 191 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 82.94 -1.31 0 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 80.45 -1.30 80 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 77.95 -1.31 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 75.46 -1.33 67 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 72.97 -1.31 74 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 70.47 -1.31 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 67.98 -1.30 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 65.48 -1.31 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 62.99 -1.30 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 60.49 -1.32 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 58.00 -1.31 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 55.50 -1.31 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 53.01 -1.31 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 50.52 -1.30 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 48.02 -1.31 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 45.53 -1.31 39 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 43.03 -1.31 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 40.54 -1.31 32 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 38.05 -1.31 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 35.56 -1.30 33 0 77 0
29JUN26 112.50 C 0.00 0.00 0.00 32.98 -1.39 0 0 56 0
29JUN26 115.00 C 31.00 31.00 31.00 30.65 -1.24 37 1 374 0
29JUN26 117.50 C 0.00 0.00 0.00 28.12 -1.19 32 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 26.42 -0.40 49 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 23.21 -1.27 30 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 20.79 -1.07 29 0 6,938 0
29JUN26 127.50 C 0.00 0.00 0.00 18.51 -1.06 31 0 620 0
29JUN26 130.00 C 15.50 15.50 15.50 16.07 -1.72 28 10 3,493 0
29JUN26 132.50 C 0.00 0.00 0.00 13.67 -1.14 26 0 1,811 0
29JUN26 135.00 C 11.10 11.10 11.00 11.62 -0.99 26 12 4,426 0
29JUN26 137.50 C 9.30 9.30 8.25 9.77 -0.81 27 8 1,471 +1
29JUN26 140.00 C 7.40 7.50 6.41 7.82 -0.64 26 97 2,467 +72
29JUN26 142.50 C 4.93 5.81 4.93 5.91 -0.76 24 84 2,543 -11
29JUN26 145.00 C 4.25 4.44 3.51 4.46 -0.65 24 255 1,958 +33
29JUN26 147.50 C 2.90 3.29 2.51 3.33 -0.44 24 255 2,357 +64
29JUN26 150.00 C 2.10 2.37 1.77 2.42 -0.31 24 922 3,468 +563
29JUN26 152.50 C 1.54 1.70 1.24 1.71 -0.22 24 652 1,651 -167
29JUN26 155.00 C 1.11 1.18 0.78 1.23 -0.06 24 649 1,571 +23
29JUN26 157.50 C 0.67 0.84 0.60 0.82 -0.06 24 653 4,230 +585
29JUN26 160.00 C 0.40 0.60 0.40 0.53 -0.01 24 385 1,802 +90
29JUN26 162.50 C 0.32 0.38 0.30 0.33 +0.01 24 73 1,225 -29
29JUN26 165.00 C 0.30 0.30 0.30 0.20 +0.02 24 60 994 0
29JUN26 167.50 C 0.24 0.25 0.23 0.12 +0.02 24 140 1,530 -30
29JUN26 170.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 373 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 0.00 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30JUL26 70.00 C 0.00 0.00 0.00 75.61 -1.31 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 73.12 -1.31 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 70.47 -1.31 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 68.15 -1.13 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 65.66 -1.13 42 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 62.99 -1.30 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 60.49 -1.32 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 58.00 -1.31 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 55.50 -1.31 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 53.01 -1.31 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 50.52 -1.30 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 48.02 -1.31 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 45.53 -1.31 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 43.29 -1.09 33 0 347 0
30JUL26 105.00 C 0.00 0.00 0.00 40.54 -1.32 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 38.32 -1.09 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 35.91 -1.12 32 0 155 0
30JUL26 112.50 C 0.00 0.00 0.00 33.46 -1.08 31 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.00 -1.13 30 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 28.69 -1.03 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.42 -0.91 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 23.77 -1.23 27 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 21.46 -1.21 27 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.66 -1.73 20 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 17.04 -1.14 26 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 14.97 -1.08 26 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 12.99 -1.03 26 0 165 0
30JUL26 137.50 C 0.00 0.00 0.00 11.14 -0.96 25 0 568 0
30JUL26 140.00 C 9.02 9.25 8.19 9.37 -0.95 25 164 701 +28
30JUL26 142.50 C 7.67 7.67 7.67 7.81 -0.68 24 12 635 0
30JUL26 145.00 C 5.70 6.26 5.39 6.27 -0.79 24 28 873 +9
30JUL26 147.50 C 5.07 5.10 4.38 5.21 -0.55 24 28 426 +20
30JUL26 150.00 C 4.07 4.07 3.43 4.21 -0.44 24 15 737 -5
30JUL26 152.50 C 2.96 3.30 2.78 3.39 -0.36 24 6 670 -4
30JUL26 155.00 C 2.41 2.41 2.13 2.69 -0.29 24 2 612 -2
30JUL26 157.50 C 0.00 0.00 0.00 2.13 -0.22 25 0 592 0
30JUL26 160.00 C 1.40 1.66 1.40 1.66 -0.18 25 160 1,252 +30
30JUL26 162.50 C 0.00 0.00 0.00 1.27 -0.18 25 0 1,430 0
30JUL26 165.00 C 0.92 0.92 0.82 0.96 -0.18 25 12 1,250 0
30JUL26 167.50 C 0.00 0.00 0.00 0.71 -0.17 25 0 1,756 0
30JUL26 170.00 C 0.00 0.00 0.00 0.53 -0.13 25 0 365 0
30JUL26 172.50 C 0.00 0.00 0.00 0.38 -0.12 25 0 31 0
30JUL26 175.00 C 0.00 0.00 0.00 0.28 -0.09 25 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.20 -0.07 25 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 2 0
30JUL26 182.50 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 75.68 -1.24 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 73.20 -1.23 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 70.71 -1.07 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 68.23 -1.05 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 65.74 -1.05 35 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 63.25 -1.04 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 60.77 -1.04 35 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 58.28 -1.05 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 55.80 -1.06 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 53.31 -1.08 29 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 50.52 -1.41 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 48.31 -1.16 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 45.95 -1.09 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 43.46 -1.13 33 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 40.66 -1.49 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 38.63 -1.13 33 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 36.23 -1.12 33 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.88 -1.08 33 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.44 -1.14 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.77 -1.45 26 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 26.56 -2.08 28 0 401 0
28AUG26 122.50 C 0.00 0.00 0.00 24.29 -1.23 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.10 -1.19 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.97 -1.15 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.92 -1.11 27 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 15.97 -1.07 27 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 14.13 -1.00 26 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 12.38 -0.95 26 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 10.81 -0.65 26 0 507 0
28AUG26 142.50 C 8.60 8.60 8.60 9.30 -0.69 26 2 361 +2
28AUG26 145.00 C 7.18 7.20 7.18 7.93 -0.68 26 2 429 0
28AUG26 147.50 C 0.00 0.00 0.00 6.72 -0.62 25 0 1,199 0
28AUG26 150.00 C 5.43 5.74 5.43 5.74 -0.49 26 45 269 +45
28AUG26 152.50 C 4.48 4.48 4.48 4.81 -0.44 26 1 198 0
28AUG26 155.00 C 3.55 3.65 3.55 4.06 -0.37 26 2 1,084 +1
28AUG26 157.50 C 0.00 0.00 0.00 3.41 -0.31 26 0 613 0
28AUG26 160.00 C 2.44 2.56 2.44 2.86 -0.23 26 4 687 +3
28AUG26 162.50 C 2.39 2.39 2.39 2.38 -0.13 26 160 395 +160
28AUG26 165.00 C 0.00 0.00 0.00 1.94 -0.09 26 0 660 0
28AUG26 167.50 C 0.00 0.00 0.00 1.61 -0.03 26 0 318 0
28AUG26 170.00 C 1.38 1.38 1.13 1.30 +0.02 26 3 142 +1
28AUG26 172.50 C 0.00 0.00 0.00 1.07 +0.04 26 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.86 +0.06 27 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.70 +0.07 27 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.55 +0.07 27 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.45 +0.08 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.29 +0.08 27 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.22 +0.06 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.18 +0.06 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.12 +0.05 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 75.68 -1.24 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.20 -1.23 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.71 -1.07 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.23 -1.05 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 65.74 -1.05 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.25 -1.06 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.77 -1.04 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.28 -1.09 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.80 -1.10 31 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 53.31 -1.13 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.57 -1.42 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 48.38 -1.18 30 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 45.95 -1.17 31 0 205 0
29SEP26 102.50 C 0.00 0.00 0.00 43.65 -1.05 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.26 -1.03 34 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 38.88 -1.03 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 37.28 -1.21 40 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 34.85 -0.45 38 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 32.44 -0.54 36 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 30.08 -0.56 34 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 26.56 -2.08 24 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 25.53 +0.01 31 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 22.69 -0.92 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 20.64 -0.91 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 18.90 -0.82 28 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 17.07 -1.12 27 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 15.05 -0.66 26 0 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 13.34 -0.83 26 0 1,056 0
29SEP26 140.00 C 11.34 11.34 11.34 11.86 -0.71 26 2 9,782 -2
29SEP26 142.50 C 0.00 0.00 0.00 10.39 -0.67 26 0 1,295 0
29SEP26 145.00 C 0.00 0.00 0.00 9.07 -0.60 25 0 10,145 0
29SEP26 147.50 C 0.00 0.00 0.00 7.89 -0.56 25 0 833 0
29SEP26 150.00 C 6.61 6.61 6.61 6.81 -0.50 25 10 1,772 +10
29SEP26 152.50 C 0.00 0.00 0.00 5.86 -0.46 25 0 361 0
29SEP26 155.00 C 0.00 0.00 0.00 5.04 -0.39 25 0 749 0
29SEP26 157.50 C 0.00 0.00 0.00 4.35 -0.44 25 0 628 0
29SEP26 160.00 C 0.00 0.00 0.00 3.71 -0.31 25 0 849 0
29SEP26 162.50 C 0.00 0.00 0.00 3.09 -0.29 25 0 613 0
29SEP26 165.00 C 0.00 0.00 0.00 2.61 -0.19 25 0 8,645 0
29SEP26 167.50 C 0.00 0.00 0.00 2.14 -0.17 25 0 711 0
29SEP26 170.00 C 1.93 1.93 1.93 1.79 -0.10 25 1 203 0
29SEP26 172.50 C 0.00 0.00 0.00 1.46 -0.06 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.21 -0.03 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.96 -0.01 25 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.79 +0.01 25 0 5 0
29SEP26 182.50 C 0.00 0.00 0.00 0.61 +0.01 24 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.39 +0.03 24 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.25 +0.04 24 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.20 +0.04 24 0 100 0
29SEP26 197.50 C 0.44 0.44 0.44 0.15 +0.03 24 6 6 +6
29SEP26 200.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 75.69 -1.23 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.20 -1.23 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.72 -1.06 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.23 -1.06 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.74 -1.10 0 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 63.27 -1.13 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.80 -1.20 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.34 -1.33 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.91 -1.37 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.76 -1.14 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.57 -1.96 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.38 -1.80 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.77 -2.32 32 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 43.65 -1.77 22 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 41.26 -1.84 22 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 38.88 -1.95 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 37.28 -1.29 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 34.85 -1.47 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 32.44 -1.72 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 30.10 -1.89 24 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 28.81 -1.05 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 25.99 -1.82 24 0 641 0
30DEC26 125.00 C 0.00 0.00 0.00 24.54 -1.36 25 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 22.77 -1.24 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 21.02 -1.17 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 19.32 -1.14 25 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 17.73 -1.04 25 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 16.20 -1.01 25 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 14.31 -1.34 24 0 762 0
30DEC26 142.50 C 0.00 0.00 0.00 13.31 -0.69 25 0 877 0
30DEC26 145.00 C 0.00 0.00 0.00 11.96 -0.60 25 0 554 0
30DEC26 147.50 C 0.00 0.00 0.00 10.75 -0.58 25 0 341 0
30DEC26 150.00 C 9.50 9.50 8.90 9.70 -0.56 25 6 1,945 +3
30DEC26 152.50 C 0.00 0.00 0.00 8.71 -0.50 25 0 229 0
30DEC26 155.00 C 7.68 7.68 7.68 7.72 -0.53 24 15 208 0
30DEC26 157.50 C 0.00 0.00 0.00 6.99 -0.41 25 0 473 0
30DEC26 160.00 C 6.28 6.28 6.28 6.24 -0.41 25 1 2,262 +1
30DEC26 162.50 C 0.00 0.00 0.00 5.59 -0.38 25 0 640 0
30DEC26 165.00 C 4.89 4.89 4.89 5.04 -0.29 25 13 304 +13
30DEC26 167.50 C 0.00 0.00 0.00 4.49 -0.26 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.01 -0.24 25 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 3.54 -0.24 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.08 -0.23 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.72 -0.16 25 0 321 0
30DEC26 180.00 C 0.00 0.00 0.00 2.31 -0.23 25 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 1.99 -0.13 25 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.75 -0.10 25 0 34 0
30DEC26 187.50 C 0.00 0.00 0.00 1.51 -0.10 25 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.30 -0.07 25 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.13 -0.06 24 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 0.97 -0.09 24 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.83 -0.06 24 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.72 -0.05 24 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 30 0
30DEC26 210.00 C 0.78 0.78 0.78 0.39 -0.01 24 30 466 0
30MAR27 70.00 C 0.00 0.00 0.00 75.71 -1.27 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 73.20 -1.39 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 70.72 -1.49 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 68.23 -1.60 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.74 -1.72 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.27 -1.84 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.13 -1.63 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.10 -1.22 28 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 56.48 -1.59 23 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 54.16 -1.58 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 52.32 -1.10 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.54 -1.56 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.22 -1.87 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 44.41 -2.13 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.72 -1.56 26 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 40.52 -1.56 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 37.82 -2.15 23 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 36.21 -1.50 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.13 -1.46 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 32.22 -1.38 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 30.10 -1.37 25 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 28.28 -1.30 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.53 -1.02 25 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 25.64 -0.97 27 0 2 0
30MAR27 130.00 C 22.80 22.80 22.80 23.92 -0.97 27 6 596 -6
30MAR27 132.50 C 0.00 0.00 0.00 22.34 -0.87 27 0 60 0
30MAR27 135.00 C 19.30 19.30 19.30 20.80 -0.86 27 6 635 0
30MAR27 137.50 C 0.00 0.00 0.00 19.27 -0.84 27 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 17.37 -1.28 25 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 16.06 -0.71 25 0 80 0
30MAR27 145.00 C 0.00 0.00 0.00 14.78 -0.66 25 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 13.65 -0.60 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 12.64 -0.47 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 11.68 -0.43 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 10.84 -0.43 26 0 106 0
30MAR27 157.50 C 0.00 0.00 0.00 10.01 -0.46 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.22 -0.44 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 8.55 -0.42 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.89 -0.45 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 7.23 -0.48 26 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 6.71 -0.40 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.20 -0.43 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.69 -0.46 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.22 -0.45 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.84 -0.41 27 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 4.47 -0.43 27 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.09 -0.46 27 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.76 -0.44 27 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.49 -0.51 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.31 -0.32 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.04 -0.45 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.78 -0.45 28 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.58 -0.40 28 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.20 -0.33 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.85 -0.35 28 0 192 0
TOTAL CALL 7,412 162,741 -13,470
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,523 0
28MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,658 0
28MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,109 0
28MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,613 0
28MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,560 0
28MAY26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 8,380 -1
28MAY26 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 8 1,604 -8
28MAY26 125.00 P 0.03 0.03 0.01 0.00 -0.01 0 70 5,652 -20
28MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,225 0
28MAY26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,200 0
28MAY26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,338 0
28MAY26 135.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,181 0
28MAY26 137.50 P 0.02 0.02 0.02 0.00 -0.03 0 601 2,711 0
28MAY26 140.00 P 0.04 0.06 0.01 0.00 -0.07 0 950 2,916 -274
28MAY26 142.50 P 0.08 0.23 0.04 0.00 -0.17 0 643 1,338 -121
28MAY26 145.00 P 0.63 1.75 0.12 0.00 -0.46 0 515 1,239 -151
28MAY26 147.50 P 3.00 3.00 3.00 2.20 +0.79 0 2 0 -709
28MAY26 150.00 P 0.00 0.00 0.00 4.70 +1.04 0 0 0 -106
28MAY26 152.50 P 0.00 0.00 0.00 7.20 +1.09 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 9.70 +1.27 0 0 0 -5
28MAY26 157.50 P 0.00 0.00 0.00 12.20 +0.95 0 0 0 -50
28MAY26 160.00 P 0.00 0.00 0.00 14.70 +1.29 0 0 0 -106
28MAY26 162.50 P 0.00 0.00 0.00 17.20 +1.29 0 0 0 -136
28MAY26 165.00 P 0.00 0.00 0.00 19.70 +0.96 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 22.20 +1.30 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 24.70 +1.29 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 27.20 +1.29 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 29.70 +1.29 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 32.20 +1.29 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 34.70 +1.29 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 37.20 +1.29 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 39.70 +1.29 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 42.20 +0.60 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 44.70 +1.05 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 47.20 +1.10 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 49.70 +1.29 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 52.20 +1.29 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 54.70 +1.29 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 59.70 +1.13 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 64.70 +1.29 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
29MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29MAY26 125.00 P 0.00 0.00 0.00 0.02 +0.01 118 0 11 0
29MAY26 127.50 P 0.00 0.00 0.00 0.03 +0.02 109 0 1 0
29MAY26 130.00 P 0.03 0.03 0.03 0.04 +0.03 99 1 8 0
29MAY26 132.50 P 0.00 0.00 0.00 0.05 +0.04 87 0 67 0
29MAY26 135.00 P 0.02 0.02 0.02 0.06 +0.03 74 2 209 0
29MAY26 137.50 P 0.05 0.06 0.05 0.09 +0.03 62 21 662 +3
29MAY26 140.00 P 0.11 0.18 0.07 0.15 +0.01 51 59 360 +35
29MAY26 142.50 P 0.35 0.65 0.22 0.29 -0.04 40 185 722 -48
29MAY26 145.00 P 0.96 1.70 0.96 0.76 -0.01 29 31 195 -5
29MAY26 147.50 P 0.00 0.00 0.00 2.54 +0.71 36 0 20 0
29MAY26 150.00 P 0.00 0.00 0.00 4.90 +1.14 49 0 6 0
29MAY26 152.50 P 0.00 0.00 0.00 7.21 +1.05 41 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 9.70 +1.27 0 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 12.42 +1.17 101 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 14.92 +1.12 116 0 0 0
29MAY26 162.50 P 0.00 0.00 0.00 17.41 +1.03 130 0 0 0
29MAY26 165.00 P 0.00 0.00 0.00 19.91 +1.17 143 0 0 0
29MAY26 167.50 P 0.00 0.00 0.00 22.41 +1.04 157 0 0 0
29MAY26 170.00 P 0.00 0.00 0.00 24.91 +1.04 170 0 0 0
29MAY26 172.50 P 0.00 0.00 0.00 27.41 +1.04 183 0 0 0
29MAY26 175.00 P 0.00 0.00 0.00 29.91 +1.04 195 0 0 0
29MAY26 177.50 P 0.00 0.00 0.00 32.41 - 207 0 0 -
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
05JUN26 125.00 P 0.07 0.07 0.07 0.02 +0.01 42 17 17 +17
05JUN26 127.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 21 0
05JUN26 130.00 P 0.12 0.13 0.12 0.04 +0.01 35 10 8 0
05JUN26 132.50 P 0.20 0.21 0.17 0.09 +0.03 34 95 114 +95
05JUN26 135.00 P 0.24 0.36 0.24 0.18 +0.06 32 85 94 +85
05JUN26 137.50 P 0.39 0.61 0.37 0.36 +0.10 31 79 264 +44
05JUN26 140.00 P 0.73 1.10 0.62 0.69 +0.17 29 85 136 +52
05JUN26 142.50 P 1.35 1.93 1.18 1.28 +0.29 28 104 165 +69
05JUN26 145.00 P 2.30 3.02 2.30 2.24 +0.48 28 37 88 -34
05JUN26 147.50 P 0.00 0.00 0.00 3.58 +0.68 27 0 0 0
05JUN26 150.00 P 5.60 5.60 5.60 5.48 +0.87 28 3 3 0
05JUN26 152.50 P 9.39 9.39 9.39 7.43 +0.78 25 3 0 -3
05JUN26 155.00 P 0.00 0.00 0.00 9.75 +1.09 25 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 12.42 +1.17 37 0 0 0
05JUN26 160.00 P 0.00 0.00 0.00 14.92 +1.12 42 0 0 0
05JUN26 162.50 P 0.00 0.00 0.00 17.41 +1.03 47 0 0 0
05JUN26 165.00 P 0.00 0.00 0.00 19.91 +1.17 52 0 0 0
05JUN26 167.50 P 0.00 0.00 0.00 22.41 +1.04 57 0 0 0
05JUN26 170.00 P 0.00 0.00 0.00 24.91 +1.04 62 0 0 0
05JUN26 172.50 P 0.00 0.00 0.00 27.83 +1.46 82 0 0 0
05JUN26 175.00 P 0.00 0.00 0.00 30.32 +1.45 87 0 0 0
05JUN26 177.50 P 0.00 0.00 0.00 32.55 - 82 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 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 87 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 0.04 0.04 0.04 0.01 0.00 68 1 1,678 +1
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 0.00 0.00 0.00 0.01 0.00 53 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,000 0
29JUN26 97.50 P 0.07 0.07 0.07 0.01 0.00 47 2 1,091 -2
29JUN26 100.00 P 0.09 0.09 0.09 0.01 0.00 44 5 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 0.13 0.13 0.13 0.01 0.00 36 1 1,500 0
29JUN26 110.00 P 0.14 0.14 0.14 0.01 0.00 34 10 5,592 +9
29JUN26 112.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 2,892 0
29JUN26 115.00 P 0.18 0.18 0.18 0.03 +0.01 32 25 4,883 0
29JUN26 117.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 2,850 0
29JUN26 120.00 P 0.21 0.27 0.21 0.09 +0.03 31 58 3,554 +17
29JUN26 122.50 P 0.34 0.35 0.33 0.14 +0.05 31 8 2,393 +7
29JUN26 125.00 P 0.46 0.46 0.40 0.22 +0.07 30 21 3,917 +11
29JUN26 127.50 P 0.48 0.55 0.48 0.34 +0.10 29 203 3,173 +100
29JUN26 130.00 P 0.63 0.77 0.62 0.51 +0.13 28 580 3,460 -19
29JUN26 132.50 P 0.77 1.01 0.77 0.77 +0.19 28 361 2,348 +127
29JUN26 135.00 P 1.12 1.43 1.09 1.12 +0.26 27 717 4,318 -100
29JUN26 137.50 P 1.45 1.94 1.45 1.59 +0.33 27 533 2,325 -133
29JUN26 140.00 P 2.00 2.66 2.00 2.25 +0.45 26 677 2,611 +408
29JUN26 142.50 P 2.45 3.62 2.45 2.98 +0.48 25 83 1,159 +67
29JUN26 145.00 P 3.60 4.95 3.60 4.11 +0.67 25 450 1,211 +235
29JUN26 147.50 P 5.61 5.61 5.61 5.34 +0.74 25 30 320 +22
29JUN26 150.00 P 7.00 7.00 6.95 6.95 +0.87 25 35 214 +25
29JUN26 152.50 P 0.00 0.00 0.00 8.79 +1.00 25 0 39 0
29JUN26 155.00 P 10.93 10.98 10.93 10.75 +1.04 25 10 698 +5
29JUN26 157.50 P 0.00 0.00 0.00 13.10 +1.63 28 0 56 0
29JUN26 160.00 P 16.16 16.16 15.16 14.99 +0.97 24 33 1,385 +30
29JUN26 162.50 P 0.00 0.00 0.00 17.41 +1.03 26 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 19.91 +1.17 28 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 22.41 +1.04 31 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 24.91 +1.04 34 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 27.84 +1.45 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 30.34 +1.44 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 32.68 +1.28 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 35.09 +1.20 47 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 37.93 +1.55 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 40.36 +1.47 56 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 42.90 +1.30 59 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 45.43 +1.54 62 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 47.83 +1.44 62 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 50.65 +1.83 70 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.65 +1.25 63 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 55.08 +1.19 64 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 60.39 +1.51 74 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 65.08 +1.27 71 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 56 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 46 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.02 0.00 30 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.03 0.00 29 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 3,250 0
30JUL26 112.50 P 0.36 0.36 0.36 0.08 +0.01 28 2 93 0
30JUL26 115.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 4,169 0
30JUL26 117.50 P 0.00 0.00 0.00 0.19 +0.03 28 0 553 0
30JUL26 120.00 P 0.62 0.65 0.62 0.29 +0.05 27 15 656 -9
30JUL26 122.50 P 0.79 0.83 0.76 0.43 +0.07 27 34 565 +4
30JUL26 125.00 P 0.88 0.98 0.88 0.62 +0.11 27 29 3,818 -5
30JUL26 127.50 P 1.17 1.18 1.16 0.87 +0.14 27 41 1,615 -31
30JUL26 130.00 P 1.46 1.65 1.35 1.19 +0.16 26 262 1,132 +198
30JUL26 132.50 P 1.52 2.03 1.52 1.63 +0.23 26 6 1,610 -3
30JUL26 135.00 P 2.53 2.55 2.18 2.17 +0.30 26 87 1,229 -75
30JUL26 137.50 P 2.50 2.50 2.50 2.84 +0.39 26 5 818 +5
30JUL26 140.00 P 3.80 4.15 3.56 3.58 +0.39 25 32 868 +2
30JUL26 142.50 P 4.30 5.16 4.30 4.50 +0.51 25 23 395 +13
30JUL26 145.00 P 5.40 5.83 5.40 5.71 +0.67 25 24 392 +10
30JUL26 147.50 P 0.00 0.00 0.00 6.90 +0.68 24 0 400 0
30JUL26 150.00 P 0.00 0.00 0.00 8.38 +0.73 24 0 21 0
30JUL26 152.50 P 10.00 10.00 10.00 10.09 +0.71 25 12 12 +12
30JUL26 155.00 P 0.00 0.00 0.00 11.82 +0.94 24 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 13.75 +0.99 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 15.80 +1.06 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 17.94 +1.11 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 20.16 +1.13 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 22.47 +1.10 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 24.91 +1.04 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 27.84 +1.45 32 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 30.34 +1.44 34 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 32.68 +1.28 34 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 35.17 +1.28 36 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 37.93 +1.55 41 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 40.36 +1.47 42 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 42.90 +1.30 44 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 45.43 +1.54 46 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 47.83 +1.44 46 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 50.65 +1.83 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 52.65 +1.25 47 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 55.08 +1.19 48 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 60.39 +1.51 55 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 65.17 +1.36 55 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 46 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28AUG26 80.00 P 0.00 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 36 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.38 0.38 0.37 0.06 0.00 29 125 128 +125
28AUG26 105.00 P 0.00 0.00 0.00 0.09 0.00 29 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 33 0
28AUG26 110.00 P 0.62 0.62 0.62 0.20 +0.01 29 1 303 +1
28AUG26 112.50 P 0.00 0.00 0.00 0.29 +0.03 28 0 12 0
28AUG26 115.00 P 0.00 0.00 0.00 0.41 +0.04 28 0 348 0
28AUG26 117.50 P 1.09 1.09 1.00 0.57 +0.05 28 11 889 +11
28AUG26 120.00 P 1.30 1.30 1.15 0.78 +0.08 28 9 699 +3
28AUG26 122.50 P 0.00 0.00 0.00 1.04 +0.10 28 0 851 0
28AUG26 125.00 P 1.67 1.79 1.67 1.37 +0.13 28 5 1,267 +5
28AUG26 127.50 P 0.00 0.00 0.00 1.79 +0.18 27 0 910 0
28AUG26 130.00 P 2.43 2.43 2.43 2.28 +0.23 27 100 853 +58
28AUG26 132.50 P 3.30 3.30 3.30 2.87 +0.36 27 10 1,117 +10
28AUG26 135.00 P 0.00 0.00 0.00 3.58 +0.34 27 0 1,012 0
28AUG26 137.50 P 4.59 4.59 4.59 4.31 +0.36 26 1 853 -1
28AUG26 140.00 P 5.76 5.76 5.76 5.14 +0.39 26 1 925 0
28AUG26 142.50 P 0.00 0.00 0.00 6.19 +0.47 26 0 499 0
28AUG26 145.00 P 0.00 0.00 0.00 7.34 +0.55 25 0 194 0
28AUG26 147.50 P 0.00 0.00 0.00 8.66 +0.61 25 0 67 0
28AUG26 150.00 P 0.00 0.00 0.00 10.16 +0.72 25 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 11.78 +0.94 25 0 1 0
28AUG26 155.00 P 0.00 0.00 0.00 13.52 +0.81 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.41 +1.08 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 17.33 +1.11 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 19.37 +1.20 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 21.43 +1.23 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 23.61 +1.29 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 25.81 +1.33 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 28.21 +0.99 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 30.80 +1.30 30 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 33.14 +1.30 30 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 35.22 +1.04 28 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 37.93 +1.38 32 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 40.36 +1.42 32 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.90 +1.30 34 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 45.43 +1.54 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 48.04 +1.65 38 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 50.65 +1.83 41 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 53.21 +1.81 43 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 55.61 +1.72 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 60.39 +1.51 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 65.17 +1.36 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 1,551 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 675 0
29SEP26 90.00 P 0.32 0.32 0.32 0.03 +0.02 31 48 465 +48
29SEP26 92.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 582 0
29SEP26 95.00 P 0.52 0.52 0.52 0.06 +0.04 30 1 651 -1
29SEP26 97.50 P 0.00 0.00 0.00 0.08 +0.05 30 0 543 0
29SEP26 100.00 P 0.00 0.00 0.00 0.12 +0.07 30 0 744 0
29SEP26 102.50 P 0.00 0.00 0.00 0.16 +0.08 29 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.23 +0.11 29 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.32 +0.14 29 0 588 0
29SEP26 110.00 P 0.00 0.00 0.00 0.43 +0.18 29 0 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.59 +0.22 29 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 0.77 +0.25 28 0 2,308 0
29SEP26 117.50 P 0.00 0.00 0.00 1.00 +0.30 28 0 1,905 0
29SEP26 120.00 P 1.71 1.71 1.67 1.29 +0.35 28 32 1,280 +2
29SEP26 122.50 P 1.97 1.97 1.97 1.62 +0.37 28 30 4,764 +30
29SEP26 125.00 P 2.46 2.46 2.39 2.05 +0.44 27 6 3,947 +5
29SEP26 127.50 P 0.00 0.00 0.00 2.52 +0.44 27 0 647 0
29SEP26 130.00 P 0.00 0.00 0.00 3.10 +0.49 27 0 831 0
29SEP26 132.50 P 0.00 0.00 0.00 3.76 +0.53 27 0 1,256 0
29SEP26 135.00 P 0.00 0.00 0.00 4.44 +0.45 26 0 948 0
29SEP26 137.50 P 0.00 0.00 0.00 5.23 +0.42 26 0 1,136 0
29SEP26 140.00 P 6.10 6.72 6.10 6.13 +0.47 26 6 7,226 0
29SEP26 142.50 P 0.00 0.00 0.00 7.13 +0.50 25 0 727 0
29SEP26 145.00 P 9.00 9.00 9.00 8.31 +0.63 25 10 530 0
29SEP26 147.50 P 0.00 0.00 0.00 9.62 +0.41 25 0 81 0
29SEP26 150.00 P 0.00 0.00 0.00 11.05 +0.49 25 0 29 0
29SEP26 152.50 P 0.00 0.00 0.00 12.64 +0.74 25 0 197 0
29SEP26 155.00 P 14.90 14.90 14.90 14.32 +0.79 25 6 172 0
29SEP26 157.50 P 0.00 0.00 0.00 16.09 +0.85 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 17.96 +1.02 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 19.87 +1.05 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 21.90 +1.13 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 23.96 +1.17 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 26.13 +1.23 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 28.52 +0.99 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 30.80 +1.04 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 33.14 +1.10 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 35.40 +1.07 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.93 +1.27 28 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 40.36 +1.33 29 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 42.90 +1.30 30 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.43 +1.54 32 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 48.04 +1.65 34 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.65 +1.83 36 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 53.21 +1.81 38 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 55.61 +1.72 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 60.39 +1.51 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.17 +1.36 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.16 -0.06 27 0 1,059 0
30DEC26 97.50 P 0.00 0.00 0.00 0.23 -0.06 27 0 127 0
30DEC26 100.00 P 1.53 1.53 1.53 0.32 -0.07 27 1 2,722 -1
30DEC26 102.50 P 0.00 0.00 0.00 0.43 -0.07 26 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 0.56 -0.09 26 0 172 0
30DEC26 107.50 P 1.99 1.99 1.99 0.74 -0.08 26 1 325 0
30DEC26 110.00 P 2.04 2.04 2.04 0.97 -0.08 26 10 884 +10
30DEC26 112.50 P 0.00 0.00 0.00 1.22 -0.07 26 0 2,488 0
30DEC26 115.00 P 2.50 2.50 2.50 1.54 -0.07 26 2 1,573 +2
30DEC26 117.50 P 0.00 0.00 0.00 1.89 -0.05 26 0 3,334 0
30DEC26 120.00 P 0.00 0.00 0.00 2.34 -0.03 26 0 1,744 0
30DEC26 122.50 P 0.00 0.00 0.00 2.82 0.00 26 0 939 0
30DEC26 125.00 P 0.00 0.00 0.00 3.41 +0.04 26 0 1,786 0
30DEC26 127.50 P 0.00 0.00 0.00 4.03 +0.07 26 0 522 0
30DEC26 130.00 P 0.00 0.00 0.00 4.79 +0.15 26 0 1,465 0
30DEC26 132.50 P 0.00 0.00 0.00 5.58 +0.18 26 0 277 0
30DEC26 135.00 P 0.00 0.00 0.00 6.50 +0.28 26 0 401 0
30DEC26 137.50 P 0.00 0.00 0.00 7.47 +0.31 26 0 303 0
30DEC26 140.00 P 0.00 0.00 0.00 8.55 +0.43 26 0 656 0
30DEC26 142.50 P 9.76 9.76 9.76 9.73 +0.57 26 1 355 +1
30DEC26 145.00 P 0.00 0.00 0.00 10.83 +0.50 26 0 65 0
30DEC26 147.50 P 0.00 0.00 0.00 12.11 +0.56 25 0 231 0
30DEC26 150.00 P 14.12 14.12 14.12 13.60 +0.71 26 50 1,776 +50
30DEC26 152.50 P 0.00 0.00 0.00 15.09 +0.67 25 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 16.48 +0.51 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 18.15 +0.90 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 19.90 +0.91 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 21.68 +0.94 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 23.60 +1.02 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 25.53 +1.03 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.53 +0.55 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 29.95 +0.96 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 32.64 +1.55 28 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 34.88 +1.66 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 37.15 +1.78 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 39.43 +1.87 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.73 +1.92 30 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 44.03 +1.93 30 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.30 +1.92 30 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 48.74 +2.02 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.11 +2.04 31 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 53.50 +2.06 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.61 +1.72 31 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 61.14 +2.26 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.99 +2.18 36 0 0 0
30MAR27 70.00 P 0.84 0.84 0.84 0.04 0.00 31 1 145 0
30MAR27 72.50 P 0.00 0.00 0.00 0.05 0.00 30 0 16 0
30MAR27 75.00 P 0.93 0.93 0.93 0.08 +0.01 30 1 55 +1
30MAR27 77.50 P 0.00 0.00 0.00 0.10 0.00 30 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 263 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.33 +0.01 30 0 1 0
30MAR27 90.00 P 1.60 1.60 1.60 0.43 +0.02 29 2 95 0
30MAR27 92.50 P 0.00 0.00 0.00 0.54 +0.02 29 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.69 +0.04 29 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.83 +0.02 29 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 1.02 +0.04 29 0 231 0
30MAR27 102.50 P 0.00 0.00 0.00 1.26 +0.04 29 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.54 +0.12 29 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.88 +0.12 29 0 159 0
30MAR27 110.00 P 3.20 3.20 3.20 2.22 +0.18 28 5 412 +5
30MAR27 112.50 P 0.00 0.00 0.00 2.62 +0.24 28 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 3.09 +0.27 28 0 213 0
30MAR27 117.50 P 0.00 0.00 0.00 3.55 +0.18 28 0 280 0
30MAR27 120.00 P 5.30 5.30 5.06 4.16 +0.25 28 65 1,140 +65
30MAR27 122.50 P 0.00 0.00 0.00 4.76 +0.26 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 5.44 +0.33 28 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 6.21 +0.35 28 0 151 0
30MAR27 130.00 P 0.00 0.00 0.00 6.99 +0.37 27 0 822 0
30MAR27 132.50 P 0.00 0.00 0.00 7.90 +0.46 27 0 157 0
30MAR27 135.00 P 9.52 9.52 9.52 8.86 +0.48 27 1 160 0
30MAR27 137.50 P 10.25 10.35 10.25 9.83 +0.50 27 10 72 0
30MAR27 140.00 P 11.37 11.37 11.37 10.98 +0.60 27 1 6 +1
30MAR27 142.50 P 0.00 0.00 0.00 12.13 +0.61 27 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 13.35 +0.68 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.70 +0.74 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 16.18 +0.87 27 0 34 0
30MAR27 152.50 P 0.00 0.00 0.00 17.74 +0.91 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.85 +0.34 26 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.11 +1.48 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 22.86 +0.91 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 24.73 +0.93 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.61 +0.91 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.52 +0.90 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.55 +0.95 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.60 +0.93 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.67 +0.92 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.78 +0.93 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 38.98 +0.96 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 41.18 +0.95 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.40 +0.94 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.67 +0.99 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.98 +1.09 32 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 50.30 +1.18 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 52.63 +1.26 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.67 +1.04 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.40 +1.48 34 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 62.02 +1.47 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.99 +0.75 32 0 62 0
TOTAL PUT 8,575 263,138 -16
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$ 7.11
28MAY26 4.90 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 -0.08 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.03 0 0 465 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,198 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 865 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.43 -0.07 117 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.33 -0.07 112 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.07 107 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 -0.07 103 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.07 92 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 -0.07 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 -0.07 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.61 -0.07 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 -0.07 0 0 302 0
29JUN26 7.00 C 0.15 0.15 0.14 0.14 -0.05 16 35 282 +17
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 14 0 424 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.23 -0.07 82 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.13 -0.07 78 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.88 -0.07 69 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.63 -0.07 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.38 -0.07 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.37 -0.07 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.14 -0.06 13 0 0 0
30JUL26 7.25 C 0.05 0.05 0.05 0.05 -0.02 14 198 344 +198
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.13 -0.07 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.88 -0.07 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.63 -0.07 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.38 -0.07 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.37 -0.07 16 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 -0.05 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.10 -0.02 15 0 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.25 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 0.01 0.00 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 -0.07 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 -0.07 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.07 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.07 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 -0.07 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.07 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.05 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.01 16 0 196 0
29SEP26 7.50 C 0.07 0.07 0.07 0.08 -0.01 16 2 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 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 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 -0.07 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.07 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.07 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 -0.07 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.07 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.06 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.04 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.03 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.03 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.02 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 16 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 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 18 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 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.23 -0.07 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.13 -0.07 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.88 -0.07 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 -0.07 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.38 -0.07 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.88 -0.06 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 -0.05 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.04 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.03 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.03 15 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.02 15 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 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 235 10,312 +215
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,722 0
28MAY26 7.25 P 0.14 0.40 0.12 0.14 +0.04 0 2,749 0 -3,048
28MAY26 7.50 P 0.00 0.00 0.00 0.39 +0.07 0 0 0 -253
28MAY26 7.75 P 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.89 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 920 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.02 13 0 912 0
29JUN26 7.00 P 0.16 0.16 0.16 0.17 +0.04 13 24 1,703 +24
29JUN26 7.25 P 0.35 0.35 0.35 0.37 +0.06 11 10 500 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.62 +0.06 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 +0.07 22 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 +0.07 27 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.11 +0.08 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 5 0
30JUL26 6.75 P 0.07 0.07 0.07 0.09 +0.02 13 6 152 +6
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.03 12 0 195 0
30JUL26 7.25 P 0.00 0.00 0.00 0.38 +0.05 11 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.62 +0.06 13 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.87 +0.07 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.12 +0.07 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 16 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 18 0
28AUG26 6.75 P 0.15 0.15 0.15 0.15 +0.03 16 30 166 +30
28AUG26 7.00 P 0.26 0.27 0.26 0.26 +0.03 15 82 89 +82
28AUG26 7.25 P 0.00 0.00 0.00 0.44 +0.05 16 0 131 0
28AUG26 7.50 P 0.00 0.00 0.00 0.65 +0.06 17 0 357 0
28AUG26 7.75 P 0.00 0.00 0.00 0.87 +0.07 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.12 +0.07 19 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.37 +0.07 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.86 +0.08 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 30 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 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 +0.01 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.03 17 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.03 17 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.05 17 0 219 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.06 17 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.06 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.07 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 +0.10 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 +0.08 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.07 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.07 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 +0.07 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 +0.07 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.07 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.07 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 +0.07 44 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 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.05 +0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.02 16 0 301 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.03 16 0 1,173 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.04 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.05 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.06 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.07 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.10 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.07 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.07 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 +0.07 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 +0.07 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.07 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 +0.07 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 +0.07 36 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 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.02 16 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.02 16 0 121 0
30MAR27 6.75 P 0.31 0.31 0.31 0.29 +0.03 16 30 90 +30
30MAR27 7.00 P 0.44 0.44 0.44 0.41 +0.04 16 5 676 +5
30MAR27 7.25 P 0.00 0.00 0.00 0.55 +0.03 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 +0.05 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.06 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 +0.10 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.07 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 +0.07 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 +0.07 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 +0.06 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.07 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 +0.07 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.07 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 +0.07 32 0 0 0
TOTAL PUT 2,936 16,714 -3,114
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$ 31.04
28MAY26 20.00 C 0.00 0.00 0.00 11.04 -0.12 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.04 -0.12 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.04 -0.12 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.04 -0.12 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.04 -0.12 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.04 -0.12 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.04 -0.12 0 0 0 -15
28MAY26 28.00 C 0.00 0.00 0.00 3.04 -0.12 0 0 0 -41
28MAY26 29.00 C 1.90 1.90 1.66 2.04 -0.12 0 192 0 -274
28MAY26 30.00 C 0.64 0.93 0.64 1.04 -0.13 0 40 0 -111
28MAY26 31.00 C 0.06 0.11 0.05 0.04 -0.28 0 41 308 -71
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 183 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.55 -0.12 105 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.05 -0.12 99 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.55 -0.12 94 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.05 -0.12 88 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.55 -0.12 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.05 -0.12 77 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.05 -0.12 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.05 -0.19 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.05 -0.14 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.05 -0.12 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.05 -0.12 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.05 -0.12 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.05 -0.13 0 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 3.06 -0.12 28 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 2.05 -0.16 0 0 25 0
29JUN26 30.00 C 0.93 0.93 0.93 1.23 -0.09 24 10 50 +10
29JUN26 31.00 C 0.59 0.65 0.53 0.65 -0.07 24 25 201 +11
29JUN26 32.00 C 0.29 0.32 0.29 0.33 -0.04 25 45 156 +30
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 271 0
29JUN26 34.00 C 0.09 0.09 0.08 0.07 -0.02 25 2 425 0
29JUN26 35.00 C 0.03 0.03 0.03 0.03 -0.01 25 44 299 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 327 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 11.05 -0.22 61 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.05 -0.22 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.05 -0.22 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.05 -0.14 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.05 -0.22 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.05 -0.21 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.05 -0.21 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.05 -0.13 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.08 -0.12 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.17 -0.15 24 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 1.49 -0.09 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 1.03 -0.06 25 0 67 0
30JUL26 32.00 C 0.00 0.00 0.00 0.70 -0.04 26 0 70 0
30JUL26 33.00 C 0.00 0.00 0.00 0.44 -0.04 25 0 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 213 0
30JUL26 36.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.05 -0.22 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.05 -0.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.05 -0.22 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.05 -0.21 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.05 -0.21 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.06 -0.13 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.15 -0.12 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.39 -0.10 25 0 100 0
28AUG26 30.00 C 0.00 0.00 0.00 1.80 -0.08 25 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.33 -0.07 25 0 164 0
28AUG26 32.00 C 0.00 0.00 0.00 0.98 -0.04 26 0 76 0
28AUG26 33.00 C 0.00 0.00 0.00 0.70 -0.04 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.48 -0.03 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.55 -0.19 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.05 -0.20 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.55 -0.20 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.05 -0.22 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.05 -0.22 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.05 -0.22 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.05 -0.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.05 -0.22 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.05 -0.21 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.06 -0.20 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.11 -0.14 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.31 -0.13 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.65 -0.13 25 0 30 0
29SEP26 30.00 C 1.74 1.90 1.74 2.03 -0.11 24 177 677 +162
29SEP26 31.00 C 0.00 0.00 0.00 1.57 -0.11 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.19 -0.10 25 0 98 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 -0.09 25 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 -0.08 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 -0.06 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 11.55 -0.20 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.05 -0.22 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.05 -0.22 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.05 -0.22 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.05 -0.21 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.05 -0.22 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.07 -0.19 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.19 -0.07 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.42 -0.15 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.74 -0.14 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.12 -0.15 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.50 -0.14 22 0 148 0
30DEC26 31.00 C 1.78 1.78 1.78 2.04 -0.13 23 3 53 0
30DEC26 32.00 C 0.00 0.00 0.00 1.65 -0.12 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 -0.11 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 -0.09 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.81 -0.09 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.08 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.05 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 -0.06 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.05 -0.22 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.05 -0.22 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.05 -0.22 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.05 -0.21 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.13 -0.14 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.29 +0.03 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.52 -0.14 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.80 -0.14 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.14 -0.14 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.53 -0.15 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.91 -0.14 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.46 -0.13 22 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 2.05 -0.12 22 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 1.69 -0.12 22 0 63 0
30MAR27 34.00 C 0.00 0.00 0.00 1.40 -0.11 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.15 -0.09 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.93 -0.09 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.77 -0.06 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.61 -0.07 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.05 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
TOTAL CALL 579 11,604 -299
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
28MAY26 30.00 P 0.02 0.02 0.02 0.00 -0.01 0 30 73 -30
28MAY26 31.00 P 0.28 0.42 0.08 0.00 -0.17 0 36 206 -27
28MAY26 32.00 P 1.30 1.30 1.00 0.96 +0.07 0 49 0 -166
28MAY26 33.00 P 2.00 2.00 2.00 1.96 +0.06 0 3 0 -186
28MAY26 34.00 P 3.08 3.08 3.03 2.96 +0.12 0 2 0 -181
28MAY26 35.00 P 0.00 0.00 0.00 3.96 +0.12 0 0 0 -30
28MAY26 36.00 P 0.00 0.00 0.00 4.96 +0.12 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.96 +0.12 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.96 +0.03 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.96 +0.03 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.96 +0.03 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.96 +0.03 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.96 +0.03 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.96 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 40 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 0.00 26 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 25 0 124 0
29JUN26 28.00 P 0.22 0.22 0.17 0.16 +0.01 25 16 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 86 0
29JUN26 30.00 P 0.87 0.95 0.77 0.73 +0.01 24 54 149 -32
29JUN26 31.00 P 0.00 0.00 0.00 1.28 +0.03 25 0 231 0
29JUN26 32.00 P 2.34 2.34 2.34 2.01 +0.05 25 10 420 -10
29JUN26 33.00 P 2.86 2.86 2.82 2.82 +0.07 25 4 490 0
29JUN26 34.00 P 0.00 0.00 0.00 3.74 +0.11 24 0 505 0
29JUN26 35.00 P 0.00 0.00 0.00 4.71 +0.12 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.83 +0.18 42 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 6.83 +0.28 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.83 +0.28 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.82 +0.21 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.82 +0.26 59 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.82 +0.26 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.83 +0.27 68 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.82 +0.25 71 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.82 +0.23 74 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 0.00 27 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 15 0
30JUL26 28.00 P 0.45 0.45 0.45 0.40 +0.02 25 5 152 +5
30JUL26 29.00 P 0.00 0.00 0.00 0.67 0.00 25 0 157 0
30JUL26 30.00 P 1.29 1.29 1.29 1.08 +0.03 25 15 75 +15
30JUL26 31.00 P 0.00 0.00 0.00 1.62 +0.04 25 0 80 0
30JUL26 32.00 P 0.00 0.00 0.00 2.27 +0.02 25 10 115 +10
30JUL26 33.00 P 0.00 0.00 0.00 3.04 +0.05 25 0 91 0
30JUL26 34.00 P 0.00 0.00 0.00 3.88 +0.10 25 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 4.92 +0.24 31 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.90 +0.25 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.91 +0.36 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.86 +0.31 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.86 +0.25 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.86 +0.26 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.86 +0.26 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.86 +0.25 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.82 +0.22 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.86 +0.27 58 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 0.00 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.35 0.00 25 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 0.91 +0.01 25 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 1.32 +0.03 25 0 80 0
28AUG26 31.00 P 2.07 2.07 2.07 1.87 +0.05 25 15 139 +15
28AUG26 32.00 P 0.00 0.00 0.00 2.49 +0.03 25 0 23 0
28AUG26 33.00 P 0.00 0.00 0.00 3.21 +0.02 25 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 4.02 +0.09 25 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 5.03 +0.25 30 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 5.96 +0.31 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.94 +0.24 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.94 +0.38 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.86 +0.25 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.86 +0.26 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.86 +0.26 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.86 +0.25 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.82 +0.22 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.86 +0.27 50 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 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 -0.01 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 0.00 26 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.16 0.00 26 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.61 0.00 26 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.16 +0.02 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.71 +0.03 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.40 +0.03 25 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 4.17 +0.05 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.03 +0.10 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.05 +0.08 30 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.99 +0.09 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.97 +0.10 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.98 +0.13 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.99 +0.18 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.02 +0.24 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.95 +0.19 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.00 +0.27 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.98 +0.27 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 0.00 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.76 -0.03 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 1.08 -0.02 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.46 -0.03 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 -0.02 24 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 -0.01 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.00 -0.09 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.66 +0.01 23 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.39 +0.03 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.32 +0.19 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.18 +0.05 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.09 +0.07 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.03 +0.08 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.00 +0.09 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.00 +0.11 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.02 +0.18 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.05 +0.26 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.00 +0.24 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.10 +0.36 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 -0.02 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.68 -0.02 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.97 -0.01 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.31 -0.01 23 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.72 -0.02 23 0 27 0
30MAR27 30.00 P 0.00 0.00 0.00 2.19 -0.02 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.74 0.00 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.34 0.00 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.88 +0.01 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 4.59 -0.12 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 5.50 +0.03 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.32 +0.04 25 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.20 +0.06 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.11 +0.07 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.05 +0.08 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.03 +0.10 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.03 +0.17 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.05 +0.23 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.04 +0.27 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.10 +0.36 37 0 0 0
TOTAL PUT 249 8,913 -617
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$ 6.80
28MAY26 4.20 C 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 -1
28MAY26 4.50 C 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.80 +0.09 0 0 0 -60
28MAY26 5.25 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 -480
28MAY26 5.50 C 0.00 0.00 0.00 1.30 +0.09 0 0 0 -537
28MAY26 5.75 C 0.00 0.00 0.00 1.05 +0.12 0 0 0 -59
28MAY26 6.00 C 0.78 0.78 0.78 0.80 +0.10 0 16 0 -646
28MAY26 6.25 C 0.50 0.50 0.50 0.55 +0.12 0 1 0 -985
28MAY26 6.50 C 0.33 0.40 0.25 0.30 +0.11 0 211 0 -510
28MAY26 6.75 C 0.06 0.12 0.04 0.05 +0.03 0 116 0 -637
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.91 +0.12 91 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.81 +0.12 87 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.71 +0.12 82 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.61 +0.10 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.51 +0.10 73 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.41 +0.10 69 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.31 +0.10 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.21 +0.10 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.11 +0.10 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.01 +0.10 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.91 +0.10 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.81 +0.10 43 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 +0.11 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 +0.09 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 +0.11 38 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.83 +0.11 34 0 429 0
29JUN26 6.25 C 0.59 0.59 0.59 0.59 +0.08 29 1 953 +1
29JUN26 6.50 C 0.45 0.45 0.45 0.40 +0.06 30 1 1,360 0
29JUN26 6.75 C 0.23 0.33 0.22 0.27 +0.07 34 131 2,395 -2
29JUN26 7.00 C 0.15 0.21 0.15 0.16 +0.05 34 193 982 +91
29JUN26 7.25 C 0.09 0.09 0.09 0.09 +0.03 35 1 779 0
29JUN26 7.50 C 0.07 0.07 0.07 0.05 +0.02 36 100 771 +100
29JUN26 7.75 C 0.05 0.05 0.05 0.02 +0.01 34 20 696 0
29JUN26 8.00 C 0.04 0.04 0.04 0.01 0.00 35 20 142 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29JUN26 8.50 C 0.02 0.02 0.02 0.01 0.00 45 37 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30JUL26 4.50 C 0.00 0.00 0.00 2.31 +0.10 61 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.21 +0.10 57 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.11 +0.10 54 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.01 +0.10 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.91 +0.10 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.81 +0.10 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.57 +0.11 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.31 +0.10 0 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.08 +0.11 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.84 +0.11 36 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.63 +0.11 36 0 173 0
30JUL26 6.50 C 0.00 0.00 0.00 0.44 +0.08 34 0 162 0
30JUL26 6.75 C 0.00 0.00 0.00 0.31 +0.07 36 0 290 0
30JUL26 7.00 C 0.00 0.00 0.00 0.20 +0.05 35 0 215 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 +0.04 35 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 65 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 159 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 105 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 63 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 4.60 C 0.00 0.00 0.00 2.21 +0.10 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.11 +0.10 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.01 +0.10 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.91 +0.10 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.81 +0.10 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.57 +0.11 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.08 +0.09 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.84 +0.08 33 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.63 +0.09 32 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 +0.07 34 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.35 +0.06 35 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 +0.05 35 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 +0.03 34 0 50 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 56 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 +0.02 35 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 35 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 26 0
28AUG26 8.50 C 0.08 0.08 0.08 0.03 +0.01 35 26 26 +26
28AUG26 8.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.61 +0.10 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.51 +0.10 60 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.41 +0.10 56 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.31 +0.10 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.21 +0.10 50 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.11 +0.10 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.01 +0.10 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.91 +0.10 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.81 +0.10 39 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.57 +0.11 44 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 +0.09 0 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 +0.09 35 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 +0.08 30 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 +0.08 31 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 +0.07 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 +0.05 33 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 +0.04 34 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.04 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.02 33 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.61 +0.10 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.51 +0.10 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.41 +0.10 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.31 +0.10 46 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.21 +0.10 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.11 +0.10 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 +0.10 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.91 +0.10 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.81 +0.10 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 +0.11 36 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.10 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 +0.07 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 +0.10 31 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 +0.09 32 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 +0.05 32 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 +0.06 33 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 +0.07 34 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 +0.06 33 0 219 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 +0.06 34 0 34 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 +0.05 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.02 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 300 0
30MAR27 4.40 C 0.00 0.00 0.00 2.41 +0.10 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.31 +0.10 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.21 +0.10 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.11 +0.10 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 +0.10 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.91 +0.10 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.81 +0.10 31 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.57 +0.11 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 +0.09 31 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 +0.08 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 +0.06 31 0 40 0
30MAR27 6.50 C 0.75 0.75 0.75 0.74 +0.06 32 1 17 +1
30MAR27 6.75 C 0.00 0.00 0.00 0.65 +0.07 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 +0.08 33 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.06 32 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.06 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.05 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.05 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 +0.03 32 0 4 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.03 32 0 10 0
TOTAL CALL 875 21,898 -3,698
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 540 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
28MAY26 6.50 P 0.01 0.01 0.01 0.00 -0.01 0 50 312 -12
28MAY26 6.75 P 0.02 0.02 0.01 0.00 -0.10 0 81 548 0
28MAY26 7.00 P 0.22 0.22 0.20 0.20 -0.12 0 11 0 -119
28MAY26 7.25 P 0.48 0.48 0.48 0.45 -0.12 0 10 0 -10
28MAY26 7.50 P 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.45 -0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.70 -0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.95 -0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 396 0
29JUN26 5.50 P 0.02 0.02 0.02 0.02 0.00 34 50 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 958 0
29JUN26 6.00 P 0.08 0.08 0.08 0.10 -0.03 32 57 443 -22
29JUN26 6.25 P 0.18 0.22 0.18 0.20 -0.04 33 142 1,051 +50
29JUN26 6.50 P 0.29 0.37 0.29 0.34 -0.05 34 107 619 0
29JUN26 6.75 P 0.50 0.51 0.42 0.50 -0.08 33 133 490 -60
29JUN26 7.00 P 0.00 0.00 0.00 0.70 -0.09 33 0 325 0
29JUN26 7.25 P 0.92 0.92 0.92 0.92 -0.13 32 30 396 0
29JUN26 7.50 P 1.17 1.17 1.16 1.16 -0.10 34 70 420 +70
29JUN26 7.75 P 0.00 0.00 0.00 1.40 -0.13 33 0 0 0
29JUN26 8.00 P 1.63 1.63 1.63 1.65 -0.12 38 31 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.88 -0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 -0.11 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.65 -0.09 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 103 0
30JUL26 5.00 P 0.02 0.02 0.02 0.02 0.00 36 2 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 168 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 2,114 0
30JUL26 5.75 P 0.09 0.09 0.09 0.12 -0.02 34 4 1,678 -4
30JUL26 6.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 300 0
30JUL26 6.25 P 0.00 0.00 0.00 0.30 -0.05 34 0 75 0
30JUL26 6.50 P 0.00 0.00 0.00 0.43 -0.06 33 0 63 0
30JUL26 6.75 P 0.59 0.59 0.59 0.59 -0.07 33 10 20 -10
30JUL26 7.00 P 0.00 0.00 0.00 0.78 -0.08 34 0 38 0
30JUL26 7.25 P 1.00 1.00 1.00 0.98 -0.09 34 10 120 +10
30JUL26 7.50 P 1.22 1.22 1.22 1.16 -0.13 26 30 30 +30
30JUL26 7.75 P 1.45 1.45 1.42 1.46 -0.07 41 70 270 +70
30JUL26 8.00 P 0.00 0.00 0.00 1.66 -0.11 33 0 0 0
30JUL26 8.25 P 1.90 1.90 1.90 1.90 -0.11 32 20 20 +20
30JUL26 8.50 P 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.38 -0.12 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.65 -0.09 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
28AUG26 4.90 P 0.03 0.03 0.03 0.02 -0.01 32 2 2 -2
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 50 0
28AUG26 5.75 P 0.00 0.00 0.00 0.17 -0.03 33 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.26 -0.03 34 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.36 -0.05 33 0 38 0
28AUG26 6.50 P 0.45 0.45 0.45 0.49 -0.06 33 13 73 +13
28AUG26 6.75 P 0.00 0.00 0.00 0.65 -0.06 33 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.83 -0.08 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.03 -0.08 34 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.24 -0.08 34 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.47 -0.09 36 0 0 0
28AUG26 8.00 P 1.70 1.70 1.69 1.66 -0.13 29 40 40 +40
28AUG26 8.25 P 0.00 0.00 0.00 1.92 -0.09 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.16 -0.10 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.40 -0.10 34 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.65 -0.10 36 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29SEP26 4.80 P 0.04 0.04 0.04 0.03 -0.01 32 5 150 -2
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 250 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 207 0
29SEP26 5.50 P 0.11 0.11 0.11 0.14 -0.03 32 1 213 +1
29SEP26 5.75 P 0.16 0.16 0.16 0.21 -0.03 32 2 1,617 +2
29SEP26 6.00 P 0.28 0.28 0.28 0.30 -0.04 32 20 1,585 0
29SEP26 6.25 P 0.38 0.38 0.38 0.41 -0.05 32 30 1,623 +30
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.06 32 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 -0.08 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 -0.07 34 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.09 -0.04 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.28 -0.08 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.50 -0.09 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 -0.08 35 0 1,961 0
29SEP26 8.25 P 0.00 0.00 0.00 1.94 -0.12 34 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 -0.09 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.41 -0.10 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 -0.11 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 32 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 32 0 6 0
30DEC26 5.00 P 0.07 0.07 0.07 0.12 -0.01 32 2 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 0.00 33 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.02 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.02 33 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.03 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.04 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.05 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.08 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 -0.08 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.58 -0.07 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.78 -0.09 33 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 -0.08 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 -0.08 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.46 -0.07 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 -0.10 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.91 -0.11 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 -0.01 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 0.00 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 4.80 P 0.09 0.10 0.09 0.14 0.00 32 10 22 +10
30MAR27 4.90 P 0.00 0.00 0.00 0.15 0.00 32 0 2 0
30MAR27 5.00 P 0.12 0.13 0.12 0.17 -0.01 32 9 97 +9
30MAR27 5.25 P 0.00 0.00 0.00 0.23 -0.01 31 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 -0.02 31 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 -0.03 31 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.75 -0.04 31 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 -0.05 31 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.06 31 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 -0.07 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 -0.06 32 0 230 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.05 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.84 -0.04 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.05 -0.04 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.27 -0.09 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.49 -0.08 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.71 -0.10 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.95 -0.09 34 0 0 0
TOTAL PUT 1,052 29,298 +114
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$ 170.00
28MAY26 55.00 C 0.00 0.00 0.00 115.00 +17.60 0 0 0 -15
28MAY26 57.50 C 112.59 114.02 112.33 112.50 +17.60 0 70 0 0
28MAY26 60.00 C 0.00 0.00 0.00 110.00 +17.60 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 107.50 +17.60 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 105.00 +17.60 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 102.50 +17.60 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 100.00 +17.60 0 0 0 -2
28MAY26 72.50 C 0.00 0.00 0.00 97.50 +17.56 0 0 0 -48
28MAY26 75.00 C 0.00 0.00 0.00 95.00 +17.59 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 92.50 +17.59 0 0 0 -29
28MAY26 80.00 C 0.00 0.00 0.00 90.00 +17.59 0 0 0 -38
28MAY26 82.50 C 0.00 0.00 0.00 87.50 +17.59 0 0 0 -15
28MAY26 85.00 C 0.00 0.00 0.00 85.00 +17.59 0 0 0 -22
28MAY26 87.50 C 0.00 0.00 0.00 82.50 +17.59 0 0 0 -58
28MAY26 90.00 C 0.00 0.00 0.00 80.00 +17.59 0 0 0 -61
28MAY26 92.50 C 0.00 0.00 0.00 77.50 +17.59 0 0 0 -62
28MAY26 95.00 C 0.00 0.00 0.00 75.00 +17.59 0 0 0 -108
28MAY26 97.50 C 71.50 71.50 71.50 72.50 +17.59 0 2 0 -133
28MAY26 100.00 C 52.62 52.62 52.62 70.00 +17.38 0 1 0 -173
28MAY26 102.50 C 71.00 71.00 66.40 67.50 +17.59 0 22 0 -65
28MAY26 105.00 C 62.00 62.00 62.00 65.00 +17.56 0 3 0 -77
28MAY26 107.50 C 0.00 0.00 0.00 62.50 +17.59 0 0 0 -97
28MAY26 110.00 C 61.00 61.00 59.00 60.00 +17.59 0 2 0 -164
28MAY26 112.50 C 0.00 0.00 0.00 57.50 +17.59 0 0 0 -96
28MAY26 115.00 C 52.00 55.50 52.00 55.00 +17.00 0 2 0 -161
28MAY26 117.50 C 0.00 0.00 0.00 52.50 +17.59 0 0 0 -126
28MAY26 120.00 C 52.30 52.30 48.30 50.00 +17.50 0 15 0 -144
28MAY26 122.50 C 41.00 47.75 41.00 47.50 +17.59 0 14 0 -46
28MAY26 125.00 C 0.00 0.00 0.00 45.00 +17.59 0 2 0 -93
28MAY26 127.50 C 30.00 46.40 30.00 42.50 +16.84 0 39 0 -71
28MAY26 130.00 C 30.00 41.00 30.00 40.00 +16.90 0 24 0 -176
28MAY26 132.50 C 31.00 40.16 31.00 37.50 +16.95 0 21 0 -88
28MAY26 135.00 C 33.90 38.00 33.80 35.00 +17.50 0 15 0 -252
28MAY26 137.50 C 0.00 0.00 0.00 32.50 +17.40 0 0 0 -86
28MAY26 140.00 C 22.38 34.36 22.38 30.00 +17.23 0 30 0 -151
28MAY26 142.50 C 14.17 30.00 14.17 27.50 +16.93 0 16 0 -95
28MAY26 145.00 C 14.00 31.60 14.00 25.00 +16.22 0 10 0 -53
28MAY26 147.50 C 10.00 22.97 9.62 22.50 +15.64 0 22 0 -51
28MAY26 150.00 C 7.80 25.00 7.80 20.00 +15.07 0 50 0 -137
28MAY26 152.50 C 5.26 21.00 5.26 17.50 +13.64 0 26 0 -121
28MAY26 155.00 C 7.00 21.00 6.00 15.00 +12.25 0 19 0 -181
28MAY26 157.50 C 3.30 11.30 3.30 12.50 +10.61 0 12 0 -117
28MAY26 160.00 C 1.60 13.00 1.60 10.00 +8.75 0 122 0 -229
28MAY26 162.50 C 4.50 13.90 4.50 7.50 +6.70 0 68 0 -94
28MAY26 165.00 C 1.63 10.50 1.63 5.00 +4.51 0 339 0 -175
28MAY26 167.50 C 2.42 3.89 2.42 2.50 - 0 20 0 -
28MAY26 170.00 C 1.82 6.50 0.63 0.00 - 0 161 103 -
28MAY26 172.50 C 1.35 5.57 0.81 0.00 - 0 58 17 -
28MAY26 175.00 C 1.15 5.28 0.06 0.00 - 0 135 59 -
29JUN26 21.00 C 0.00 0.00 0.00 149.05 +17.60 203 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 148.05 +17.60 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 147.05 +17.60 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 146.05 +17.59 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 145.06 +17.60 190 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 144.06 +17.60 170 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 143.06 +17.60 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 142.06 +17.59 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 141.07 +17.60 179 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 140.07 +17.60 165 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 139.07 +17.60 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 138.07 +17.59 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 137.08 +17.60 168 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 136.08 +17.60 158 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 135.08 +17.60 136 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 134.08 +17.60 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 133.08 +17.59 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 132.09 +17.60 150 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 131.09 +17.60 137 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 130.09 +17.60 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 129.09 +17.59 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 128.10 +17.60 143 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 127.10 +17.60 133 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 126.10 +17.60 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 125.10 +17.59 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 124.10 +17.59 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 123.11 +17.60 128 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 122.11 +17.64 114 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 121.11 +17.64 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 120.11 +17.63 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 117.62 +17.64 104 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 115.13 +17.64 116 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 112.63 +17.63 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 110.14 +17.64 105 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 107.64 +17.63 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 105.15 +17.63 94 0 20 0
29JUN26 67.50 C 102.97 102.97 102.97 102.66 +17.64 98 5 35 -5
29JUN26 70.00 C 0.00 0.00 0.00 100.16 +16.71 80 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 97.67 +17.63 89 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 95.18 +17.64 90 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 92.69 +17.64 90 0 35 0
29JUN26 80.00 C 90.62 90.62 90.62 90.03 +17.26 0 5 9 -3
29JUN26 82.50 C 0.00 0.00 0.00 87.72 +17.59 90 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 85.10 +17.44 0 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 82.77 +17.58 90 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 80.30 +17.56 90 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 77.52 +17.23 0 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 75.05 +17.17 0 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 72.55 +16.00 0 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 70.53 +16.92 90 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 67.68 +16.56 0 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 65.26 +16.28 59 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 62.85 +16.48 68 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 60.45 +16.71 71 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 58.00 +16.12 70 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 55.98 +16.20 81 2 287 -2
29JUN26 117.50 C 0.00 0.00 0.00 53.45 +16.03 76 0 72 0
29JUN26 120.00 C 50.50 52.60 50.50 51.96 +16.21 90 21 262 -10
29JUN26 122.50 C 50.80 50.80 48.92 48.92 +15.67 78 2 109 -1
29JUN26 125.00 C 0.00 0.00 0.00 46.77 +15.41 79 0 66 0
29JUN26 127.50 C 0.00 0.00 0.00 44.65 +15.40 80 0 119 0
29JUN26 130.00 C 38.00 38.00 38.00 42.72 +15.24 82 2 193 0
29JUN26 132.50 C 44.00 44.00 42.50 40.55 +15.28 81 5 144 -2
29JUN26 135.00 C 0.00 0.00 0.00 38.72 +15.07 83 0 236 0
29JUN26 137.50 C 0.00 0.00 0.00 36.69 +14.07 82 0 36 0
29JUN26 140.00 C 23.30 39.40 23.30 34.77 +14.31 82 18 190 0
29JUN26 142.50 C 36.00 36.00 30.92 33.19 +13.53 84 2 12 -1
29JUN26 145.00 C 18.80 35.80 18.80 31.44 +12.64 84 11 58 -9
29JUN26 147.50 C 0.00 0.00 0.00 30.00 +13.01 86 0 51 0
29JUN26 150.00 C 29.01 30.00 26.12 28.18 +12.01 85 21 157 -1
29JUN26 152.50 C 0.00 0.00 0.00 27.50 +12.75 90 0 96 0
29JUN26 155.00 C 16.00 27.80 15.20 26.79 +12.96 94 14 44 +6
29JUN26 157.50 C 17.00 24.00 17.00 24.00 +11.23 87 9 11 -2
29JUN26 160.00 C 14.33 26.00 14.33 22.50 +10.73 86 63 93 -23
29JUN26 162.50 C 16.70 18.40 16.70 21.87 +11.04 90 7 108 0
29JUN26 165.00 C 16.10 24.55 16.10 20.40 +10.45 89 7 14 -1
29JUN26 167.50 C 0.00 0.00 0.00 19.39 +10.25 90 0 5 0
29JUN26 170.00 C 13.22 20.41 13.22 18.30 +9.92 90 54 61 +27
29JUN26 172.50 C 13.24 20.69 13.24 17.18 +9.51 90 120 103 +100
29JUN26 175.00 C 11.26 19.60 11.26 16.31 +9.29 91 11 12 +2
29JUN26 177.50 C 12.00 19.00 12.00 15.30 +8.88 91 33 56 +6
29JUN26 180.00 C 8.20 18.00 8.20 14.61 +8.75 92 37 46 +5
29JUN26 182.50 C 9.39 15.00 9.39 13.69 +8.35 92 13 14 +9
29JUN26 185.00 C 0.00 0.00 0.00 12.82 +7.96 92 2 9 +1
29JUN26 187.50 C 9.00 13.55 9.00 12.00 +7.57 92 10 3 +2
29JUN26 190.00 C 6.50 14.23 6.50 11.22 +7.20 92 61 62 +25
29JUN26 192.50 C 6.30 12.00 6.30 10.49 +6.83 91 8 19 +2
29JUN26 195.00 C 7.60 13.03 7.40 9.79 +6.47 91 13 28 +6
29JUN26 197.50 C 5.55 12.24 5.55 9.14 +6.13 91 24 26 +14
29JUN26 200.00 C 4.50 11.75 4.50 8.53 +5.80 91 141 217 +38
30JUL26 55.00 C 0.00 0.00 0.00 115.13 +17.47 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 112.67 +17.28 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 110.30 +17.40 90 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 107.82 +17.40 89 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 105.34 +17.40 88 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 102.88 +17.80 89 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 100.43 +16.98 90 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 97.98 +17.39 90 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 95.53 +17.38 89 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 93.08 +17.78 88 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 90.63 +17.37 87 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 88.19 +17.34 85 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 85.32 +17.41 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 83.32 +18.13 83 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 80.89 +18.15 82 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 78.57 +17.55 83 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 75.98 +16.38 77 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 73.69 +17.13 79 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 71.51 +17.23 81 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 69.01 +17.69 78 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 66.65 +16.97 76 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 64.25 +16.45 75 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 62.12 +16.15 76 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 59.81 +16.04 75 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 57.76 +15.83 76 0 38 0
30JUL26 117.50 C 57.14 57.14 57.14 55.51 +14.78 75 7 54 -7
30JUL26 120.00 C 0.00 0.00 0.00 53.46 +14.88 75 0 63 0
30JUL26 122.50 C 0.00 0.00 0.00 51.39 +14.92 75 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 49.43 +14.99 75 0 17 0
30JUL26 127.50 C 49.18 49.18 49.18 47.41 +14.07 75 7 21 0
30JUL26 130.00 C 0.00 0.00 0.00 45.72 +14.06 76 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 43.83 +14.13 76 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 42.33 +14.20 78 0 19 0
30JUL26 137.50 C 0.00 0.00 0.00 40.65 +13.74 78 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 38.98 +13.58 78 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 37.12 +13.05 77 0 82 0
30JUL26 145.00 C 0.00 0.00 0.00 35.78 +13.04 79 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 34.07 +12.05 78 0 9 0
30JUL26 150.00 C 27.00 27.00 27.00 32.96 +11.66 79 2 28 -2
30JUL26 152.50 C 0.00 0.00 0.00 31.68 +11.65 80 0 3 0
30JUL26 155.00 C 0.00 0.00 0.00 30.28 +11.24 80 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 28.90 +10.92 80 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.82 +10.84 81 1 14 -1
30JUL26 162.50 C 25.50 29.00 25.50 26.63 +10.61 81 8 7 +1
30JUL26 165.00 C 0.00 0.00 0.00 25.60 +10.49 82 0 2 0
30JUL26 167.50 C 0.00 0.00 0.00 24.54 - 82 0 0 -
30JUL26 170.00 C 24.32 24.32 23.50 23.50 - 82 31 31 -
30JUL26 172.50 C 18.68 23.36 18.68 22.53 - 82 46 46 -
30JUL26 175.00 C 23.07 23.07 22.37 21.61 - 83 96 96 -
28AUG26 85.00 C 0.00 0.00 0.00 86.04 +17.08 73 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 83.62 +17.08 72 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 81.41 +16.62 74 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 79.13 +16.59 75 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 76.56 +16.23 71 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 74.28 +16.13 71 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 72.16 +16.14 73 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 70.06 +16.11 74 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 67.77 +15.85 73 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 65.61 +15.67 73 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 63.54 +15.52 73 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 61.48 +15.71 73 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 59.18 +15.15 72 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 57.53 +15.26 74 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 55.45 +14.62 73 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 53.75 +14.77 74 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 51.81 +14.41 74 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 50.18 +14.20 75 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 48.36 +13.88 75 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 46.81 +13.72 75 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 45.28 +13.54 76 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 43.73 +13.20 76 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 42.01 +12.40 76 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 40.86 +12.97 77 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 39.47 +12.30 78 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 38.07 +12.54 78 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 36.74 +12.30 78 0 1 0
28AUG26 152.50 C 35.60 35.60 35.60 35.33 +11.28 78 1 2 +1
28AUG26 155.00 C 0.00 0.00 0.00 34.06 +10.96 78 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 33.15 +11.02 79 0 0 0
28AUG26 160.00 C 25.00 30.48 25.00 31.97 +10.84 79 2 5 +1
28AUG26 162.50 C 0.00 0.00 0.00 30.84 +10.67 79 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 29.68 +10.42 79 0 16 0
28AUG26 167.50 C 24.60 24.60 24.60 28.69 - 80 15 15 -
28AUG26 170.00 C 22.81 27.27 22.81 27.83 - 80 38 38 -
28AUG26 172.50 C 0.00 0.00 0.00 26.91 - 81 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 26.00 - 81 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 133.33 +17.60 79 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 132.34 +17.60 79 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 131.35 +17.60 79 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 130.36 +17.60 79 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 129.37 +17.60 78 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 128.38 +17.60 78 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 127.39 +17.59 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 126.40 +17.59 77 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 125.42 +17.60 80 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 124.43 +17.60 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 123.44 +17.59 78 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 122.45 +17.59 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 121.47 +18.00 78 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 120.48 +18.00 77 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 118.03 +18.01 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 115.57 +17.91 78 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 112.80 +17.41 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 110.69 +17.79 78 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 108.27 +17.85 78 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 105.86 +17.92 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 103.46 +17.97 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 101.08 +17.36 78 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 98.28 +16.94 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 96.37 +17.40 78 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 93.80 +17.17 73 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 91.45 +17.13 73 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 88.84 +16.81 68 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 86.72 +16.94 72 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 84.23 +16.67 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 81.97 +16.60 69 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 79.98 +16.75 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 77.54 +16.39 70 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 75.36 +16.38 70 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 73.25 +16.30 70 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 71.15 +16.18 71 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 69.17 +16.17 71 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 67.17 +15.85 72 0 21 0
29SEP26 110.00 C 54.00 64.00 54.00 65.12 +15.45 71 2 12 -2
29SEP26 112.50 C 0.00 0.00 0.00 63.50 +15.93 73 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 61.52 +15.44 73 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 59.51 +15.27 72 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 57.72 +14.19 72 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 56.03 +14.50 73 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 54.28 +14.37 73 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 52.86 +14.37 74 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 51.26 +14.15 74 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 49.49 +13.53 74 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 47.92 +13.49 74 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 46.48 +13.25 74 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 45.08 +13.30 74 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 43.67 +12.84 75 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 42.35 +12.65 75 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 41.11 +12.54 75 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 39.55 +11.71 75 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 38.65 +11.83 76 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 37.45 +11.39 76 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.41 +11.25 77 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 35.17 +10.91 76 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 34.15 +10.84 77 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.20 +10.80 77 0 0 0
29SEP26 167.50 C 32.30 32.30 32.30 32.30 +10.78 78 1 1 -1
29SEP26 170.00 C 0.00 0.00 0.00 31.33 +10.67 78 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 30.37 +10.52 78 0 0 0
29SEP26 175.00 C 31.68 31.68 29.80 29.42 +10.36 78 11 7 +7
29SEP26 177.50 C 29.33 29.34 28.69 28.56 +10.26 78 37 22 +22
29SEP26 180.00 C 23.68 28.53 23.68 27.74 +10.17 79 25 28 +25
29SEP26 182.50 C 27.72 27.95 27.17 26.94 +10.07 79 15 24 +9
29SEP26 185.00 C 29.66 29.66 26.40 26.17 +9.98 79 33 33 +32
29SEP26 187.50 C 26.76 27.76 26.76 25.42 +9.88 79 180 180 +179
29SEP26 190.00 C 27.89 27.89 26.13 24.70 +9.78 80 105 108 +50
29SEP26 192.50 C 0.00 0.00 0.00 23.96 +9.64 80 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 23.16 +9.42 80 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 22.40 +9.22 80 0 0 0
29SEP26 200.00 C 18.00 23.49 18.00 21.66 +9.01 80 96 105 +90
30DEC26 48.00 C 0.00 0.00 0.00 122.60 +17.55 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 121.64 +17.54 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 120.68 +17.54 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 118.29 +17.53 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 116.14 +17.75 69 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 113.53 +17.49 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 111.18 +17.27 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 108.82 +18.27 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 106.63 +17.05 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 104.24 +16.75 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 101.88 +16.55 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 99.75 +16.92 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 97.47 +16.75 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 95.29 +16.61 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 93.09 +16.40 68 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 90.80 +16.43 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 88.84 +16.50 68 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 86.55 +16.18 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 84.63 +16.22 68 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 82.59 +16.06 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 80.61 +15.99 68 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 78.62 +15.83 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 76.74 +15.65 68 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 74.94 +14.71 69 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 73.05 +14.53 68 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 71.20 +15.38 68 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 69.61 +15.38 69 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 67.72 +15.09 69 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 66.05 +14.86 69 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 64.51 +13.90 69 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 62.80 +13.63 69 0 115 0
30DEC26 122.50 C 0.00 0.00 0.00 61.26 +13.50 69 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 59.70 +13.29 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 58.25 +13.18 69 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 56.82 +13.03 70 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 55.41 +12.84 70 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 54.05 +12.66 70 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 52.75 +12.52 70 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 51.45 +12.35 70 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 50.20 +12.16 70 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 49.25 +12.24 71 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.90 +11.90 71 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 46.60 +11.99 71 0 181 0
30DEC26 152.50 C 0.00 0.00 0.00 45.72 +11.61 72 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.57 +11.35 72 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.60 +11.26 72 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.59 +11.30 72 0 78 0
30DEC26 162.50 C 0.00 0.00 0.00 41.42 +10.94 72 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.65 +11.06 73 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.55 +10.84 72 0 0 0
30DEC26 170.00 C 36.90 36.90 36.90 38.59 +10.72 72 15 30 +15
30DEC26 172.50 C 0.00 0.00 0.00 37.89 - 73 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 36.94 - 73 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 117.23 +17.56 72 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 114.77 +17.32 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 112.50 +17.23 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 110.25 +17.86 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 108.19 +17.20 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 105.99 +17.09 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 103.82 +16.98 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 101.52 +16.70 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 99.57 +17.68 69 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 97.49 +16.60 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 95.28 +16.62 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 93.43 +16.33 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 91.45 +16.60 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 89.50 +16.50 68 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 87.44 +16.25 67 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 85.72 +16.30 68 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 83.87 +16.18 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 81.92 +15.92 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 80.15 +15.80 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 78.57 +15.83 68 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 76.72 +15.55 67 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 75.17 +15.60 68 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 73.45 +14.98 68 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 71.99 +15.37 68 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 70.44 +14.89 68 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 68.78 +14.60 68 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 67.44 +14.57 68 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 66.33 +14.96 69 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 64.59 +14.21 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 63.45 +14.36 69 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 61.88 +13.97 68 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 60.70 +13.94 69 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 59.30 +13.60 69 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 58.06 +13.48 69 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 56.97 +13.43 69 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 55.68 +13.14 69 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 54.53 +12.97 69 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.41 +12.78 69 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 52.34 +12.69 69 0 3 0
30MAR27 152.50 C 0.00 0.00 0.00 51.34 +12.39 70 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.26 +12.43 70 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.28 +12.12 70 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.31 +11.94 70 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 47.37 +11.78 70 0 0 0
30MAR27 165.00 C 40.00 40.00 40.00 46.46 +11.32 70 1 2 +1
30MAR27 167.50 C 0.00 0.00 0.00 45.57 - 70 152 152 -
30MAR27 170.00 C 0.00 0.00 0.00 44.86 - 71 152 152 -
30MAR27 172.50 C 0.00 0.00 0.00 44.85 - 72 0 0 -
30MAR27 175.00 C 43.11 43.11 43.11 43.94 - 72 15 15 -
TOTAL CALL 3,135 9,807 -3,307
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
28MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
28MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
28MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
28MAY26 100.00 P 0.03 0.03 0.03 0.00 -0.01 0 1 159 -1
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
28MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
28MAY26 110.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 455 -6
28MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
28MAY26 115.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 181 -8
28MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 212 -3
28MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
28MAY26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 130.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 103 -4
28MAY26 132.50 P 0.03 0.03 0.03 0.00 -0.04 0 2 145 -1
28MAY26 135.00 P 0.03 0.03 0.01 0.00 -0.09 0 4 232 -3
28MAY26 137.50 P 0.05 0.05 0.01 0.00 -0.18 0 10 59 -8
28MAY26 140.00 P 0.19 0.19 0.01 0.00 -0.35 0 20 53 -16
28MAY26 142.50 P 0.00 0.00 0.00 0.00 -0.64 0 0 91 0
28MAY26 145.00 P 0.02 0.02 0.02 0.00 -1.07 0 1 47 -1
28MAY26 147.50 P 0.06 0.06 0.06 0.00 -1.73 0 2 18 0
28MAY26 150.00 P 0.24 0.24 0.06 0.00 -2.60 0 8 86 -4
28MAY26 152.50 P 1.35 1.35 0.02 0.00 -3.71 0 37 25 +6
28MAY26 155.00 P 2.00 2.00 0.05 0.00 -5.10 0 45 94 +12
28MAY26 157.50 P 5.00 5.00 0.03 0.00 -6.72 0 123 28 +25
28MAY26 160.00 P 4.00 4.00 0.01 0.00 -8.67 0 151 62 +61
28MAY26 162.50 P 3.79 3.79 0.02 0.00 -10.54 0 174 55 +55
28MAY26 165.00 P 5.08 5.44 0.09 0.00 -13.07 0 228 109 +105
28MAY26 167.50 P 2.72 3.03 0.25 0.00 - 0 154 47 -
28MAY26 170.00 P 6.58 6.58 1.00 0.00 - 0 86 16 -
28MAY26 172.50 P 5.32 5.32 3.29 2.50 - 0 95 0 -
28MAY26 175.00 P 6.93 6.93 5.10 5.00 - 0 33 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 228 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 223 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 218 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 209 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 201 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 197 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 189 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 173 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 161 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 62 0
29JUN26 72.50 P 0.10 0.10 0.10 0.01 0.00 95 11 20 -3
29JUN26 75.00 P 0.08 0.08 0.08 0.01 0.00 92 1 96 -1
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 90 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 0.00 92 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 -0.01 91 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 -0.02 91 0 79 0
29JUN26 90.00 P 0.19 0.19 0.19 0.09 -0.04 90 1 74 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.13 -0.05 90 0 391 0
29JUN26 95.00 P 0.00 0.00 0.00 0.17 -0.07 90 0 101 0
29JUN26 97.50 P 0.31 0.31 0.31 0.23 -0.11 90 1 34 +1
29JUN26 100.00 P 0.33 0.43 0.33 0.30 -0.14 90 17 71 -9
29JUN26 102.50 P 0.00 0.00 0.00 0.40 -0.15 90 0 34 0
29JUN26 105.00 P 0.52 0.52 0.52 0.49 -0.22 90 9 80 0
29JUN26 107.50 P 0.53 0.59 0.53 0.60 -0.33 89 13 238 -12
29JUN26 110.00 P 0.70 0.71 0.60 0.74 -0.39 89 11 162 -2
29JUN26 112.50 P 0.83 0.83 0.83 0.93 -0.48 89 2 15 +1
29JUN26 115.00 P 1.53 1.53 0.80 1.13 -0.58 89 17 313 +2
29JUN26 117.50 P 1.25 1.25 1.15 1.40 -0.70 90 4 78 -2
29JUN26 120.00 P 1.57 1.67 1.20 1.65 -0.84 89 28 345 +1
29JUN26 122.50 P 1.60 1.65 1.60 1.94 -1.06 89 5 25 +5
29JUN26 125.00 P 3.00 3.00 1.67 2.30 -1.22 89 86 235 +1
29JUN26 127.50 P 2.11 2.30 2.05 2.70 -1.43 89 10 284 +8
29JUN26 130.00 P 3.50 3.50 2.30 3.10 -1.70 89 73 629 +4
29JUN26 132.50 P 2.97 3.24 2.97 3.62 -1.88 89 12 58 +6
29JUN26 135.00 P 4.20 4.20 3.67 4.15 -2.19 89 13 61 +6
29JUN26 137.50 P 6.00 6.00 4.05 4.70 -2.49 89 4 66 +4
29JUN26 140.00 P 7.20 7.20 4.15 5.39 -2.91 89 82 53 +4
29JUN26 142.50 P 6.41 6.41 5.40 6.07 -3.09 88 4 78 +1
29JUN26 145.00 P 9.20 9.20 5.18 6.77 -3.42 88 9 2,000 0
29JUN26 147.50 P 6.45 6.45 6.45 7.63 -3.81 88 15 15 +15
29JUN26 150.00 P 10.50 10.50 7.58 8.49 -4.76 88 21 15 +6
29JUN26 152.50 P 0.00 0.00 0.00 9.35 -4.70 88 0 5 0
29JUN26 155.00 P 12.31 12.31 8.68 10.37 -5.22 88 22 19 +7
29JUN26 157.50 P 0.00 0.00 0.00 11.41 -5.66 88 0 0 0
29JUN26 160.00 P 16.30 16.30 11.00 12.71 -5.92 89 66 44 +40
29JUN26 162.50 P 16.18 16.18 13.95 13.65 -6.65 88 2 1 +1
29JUN26 165.00 P 15.00 15.25 13.66 15.10 -6.99 89 5 2 +2
29JUN26 167.50 P 15.16 16.63 15.16 16.40 -7.43 89 8 5 +5
29JUN26 170.00 P 15.29 18.90 15.00 17.81 -7.64 90 27 23 +23
29JUN26 172.50 P 17.70 19.52 17.00 19.52 -8.06 91 157 117 +117
29JUN26 175.00 P 19.03 21.10 19.03 20.89 -9.03 90 7 6 +6
29JUN26 177.50 P 20.53 23.10 20.53 22.55 -9.20 91 17 17 +17
29JUN26 180.00 P 0.00 0.00 0.00 24.15 -9.22 92 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 25.82 -10.16 92 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 27.62 -10.41 92 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 29.42 -10.81 93 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 31.24 -10.48 94 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 33.24 -11.34 95 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 35.00 -11.18 94 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 37.00 -11.40 95 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 38.99 -11.85 96 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.01 81 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.01 83 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 -0.02 83 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 -0.03 83 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.11 -0.04 83 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.15 -0.05 83 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.19 -0.08 83 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.26 -0.10 83 0 63 0
30JUL26 85.00 P 0.00 0.00 0.00 0.32 -0.14 83 0 33 0
30JUL26 87.50 P 0.40 0.40 0.40 0.40 -0.16 82 1 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.50 -0.23 82 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 0.61 -0.30 82 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 0.76 -0.33 82 0 30 0
30JUL26 97.50 P 0.76 0.76 0.76 0.91 -0.39 82 1 62 +1
30JUL26 100.00 P 0.90 0.90 0.90 1.11 -0.49 82 2 128 0
30JUL26 102.50 P 0.00 0.00 0.00 1.33 -0.63 82 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 1.59 -0.73 82 0 65 0
30JUL26 107.50 P 1.50 1.50 1.50 1.85 -0.89 82 1 30 +1
30JUL26 110.00 P 0.00 0.00 0.00 2.16 -1.00 82 0 74 0
30JUL26 112.50 P 0.00 0.00 0.00 2.54 -1.14 82 0 10 0
30JUL26 115.00 P 2.30 2.30 2.30 2.97 -1.27 82 3 38 0
30JUL26 117.50 P 0.00 0.00 0.00 3.40 -1.40 82 0 19 0
30JUL26 120.00 P 3.43 3.43 3.00 3.84 -1.48 82 3 11 +3
30JUL26 122.50 P 0.00 0.00 0.00 4.38 -1.83 82 0 0 0
30JUL26 125.00 P 3.85 3.85 3.85 4.95 -1.98 82 2 77 0
30JUL26 127.50 P 0.00 0.00 0.00 5.53 -2.01 82 0 151 0
30JUL26 130.00 P 0.00 0.00 0.00 6.16 -2.25 82 1 24 0
30JUL26 132.50 P 5.98 5.98 5.03 6.89 -2.40 82 16 41 -5
30JUL26 135.00 P 6.71 6.71 6.03 7.40 -2.83 81 17 96 +16
30JUL26 137.50 P 7.24 7.48 7.02 8.11 -3.18 81 17 72 +2
30JUL26 140.00 P 9.29 9.29 7.70 8.94 -3.41 81 21 107 +6
30JUL26 142.50 P 11.48 11.48 10.37 9.83 -3.58 81 4 31 0
30JUL26 145.00 P 12.50 12.50 12.50 10.72 -3.91 81 2 20 +2
30JUL26 147.50 P 0.00 0.00 0.00 11.60 -4.28 81 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 12.63 -4.57 81 0 3 0
30JUL26 152.50 P 13.38 13.38 13.38 13.71 -4.94 81 15 15 +15
30JUL26 155.00 P 0.00 0.00 0.00 14.78 -5.27 81 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 15.90 -5.78 81 0 0 0
30JUL26 160.00 P 20.00 20.00 16.50 17.07 -6.12 80 19 24 +13
30JUL26 162.50 P 0.00 0.00 0.00 18.52 -6.32 81 0 0 0
30JUL26 165.00 P 20.15 20.15 20.15 19.91 -7.05 81 15 15 +15
30JUL26 167.50 P 0.00 0.00 0.00 21.24 - 81 0 0 -
30JUL26 170.00 P 20.59 22.84 20.59 22.84 - 82 60 60 -
30JUL26 172.50 P 0.00 0.00 0.00 24.37 - 83 0 0 -
30JUL26 175.00 P 26.20 27.00 25.00 25.84 - 82 1,030 1,000 -
28AUG26 85.00 P 0.78 0.78 0.65 0.84 -0.31 81 2 3 0
28AUG26 87.50 P 0.80 0.80 0.80 1.00 -0.38 81 1 2 -1
28AUG26 90.00 P 0.00 0.00 0.00 1.21 -0.38 81 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 1.44 -0.47 81 0 1 0
28AUG26 95.00 P 1.29 1.29 1.29 1.63 -0.59 80 2 2 0
28AUG26 97.50 P 0.00 0.00 0.00 1.97 -0.62 81 0 0 0
28AUG26 100.00 P 1.80 1.88 1.66 2.23 -0.79 80 6 35 +5
28AUG26 102.50 P 0.00 0.00 0.00 2.55 -0.90 80 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 2.99 -0.95 81 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 3.34 -1.16 80 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 3.78 -1.29 80 0 93 0
28AUG26 112.50 P 0.00 0.00 0.00 4.21 -1.45 80 0 0 0
28AUG26 115.00 P 3.97 3.97 3.97 4.75 -1.63 80 1 4 0
28AUG26 117.50 P 0.00 0.00 0.00 5.33 -1.77 80 0 15 0
28AUG26 120.00 P 5.65 5.65 4.80 6.09 -1.74 81 7 11 +7
28AUG26 122.50 P 0.00 0.00 0.00 6.68 -1.97 81 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 7.20 -2.35 80 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 7.94 -2.51 80 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 8.67 -2.68 79 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 9.41 -2.98 79 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 10.28 -3.19 79 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 11.19 -3.37 79 0 5 0
28AUG26 140.00 P 11.50 11.50 11.23 12.10 -3.55 79 4 47 0
28AUG26 142.50 P 16.41 16.41 16.41 13.01 -3.84 79 1 40 0
28AUG26 145.00 P 0.00 0.00 0.00 13.97 -4.16 79 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 15.07 -4.34 79 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 16.17 -4.56 79 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 17.27 -5.05 79 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 18.37 -5.46 79 0 0 0
28AUG26 157.50 P 21.40 21.40 18.97 19.58 -5.83 79 5 5 +5
28AUG26 160.00 P 20.70 21.80 20.70 20.95 -6.00 79 2 1 +1
28AUG26 162.50 P 0.00 0.00 0.00 22.43 -6.25 79 0 0 0
28AUG26 165.00 P 25.18 25.18 25.18 23.87 -6.44 80 15 15 +15
28AUG26 167.50 P 24.53 24.53 24.53 25.36 - 80 15 15 -
28AUG26 170.00 P 27.40 27.40 27.40 26.88 - 81 5 5 -
28AUG26 172.50 P 0.00 0.00 0.00 28.44 - 81 0 0 -
28AUG26 175.00 P 31.57 31.57 29.92 30.04 - 81 30 16 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 77 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.01 77 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.02 78 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.02 78 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.03 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 -0.03 78 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.06 78 0 1 0
29SEP26 65.00 P 0.37 0.37 0.37 0.29 -0.06 78 1 41 -1
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.10 78 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.11 78 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 -0.16 78 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 -0.20 78 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.86 -0.23 78 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.00 -0.33 77 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 1.22 -0.34 78 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.42 -0.45 77 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.66 -0.54 77 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 1.91 -0.63 77 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 2.24 -0.62 77 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.58 -0.72 77 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.91 -0.83 77 0 23 0
29SEP26 100.00 P 2.43 2.43 2.43 3.33 -0.91 77 45 70 +43
29SEP26 102.50 P 0.00 0.00 0.00 3.78 -1.04 77 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.23 -1.17 77 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 4.68 -1.30 77 0 10 0
29SEP26 110.00 P 4.30 4.30 4.30 5.27 -1.42 77 1 33 0
29SEP26 112.50 P 0.00 0.00 0.00 5.86 -1.57 77 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.45 -1.72 77 0 61 0
29SEP26 117.50 P 6.88 6.88 6.88 7.04 -1.88 77 1 158 +1
29SEP26 120.00 P 0.00 0.00 0.00 7.77 -2.05 77 0 109 0
29SEP26 122.50 P 0.00 0.00 0.00 8.52 -2.22 77 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.27 -2.39 77 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 10.03 -2.55 77 0 47 0
29SEP26 130.00 P 11.02 11.02 9.50 10.84 -2.79 77 6 270 +6
29SEP26 132.50 P 0.00 0.00 0.00 11.77 -2.96 77 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 12.70 -3.14 77 0 18 0
29SEP26 137.50 P 0.00 0.00 0.00 13.63 -3.32 77 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 14.56 -3.51 77 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 15.57 -3.80 77 0 15 0
29SEP26 145.00 P 0.00 0.00 0.00 16.69 -3.98 76 0 11 0
29SEP26 147.50 P 0.00 0.00 0.00 17.81 -4.16 76 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.93 -4.43 76 0 0 0
29SEP26 152.50 P 20.13 20.13 20.13 20.05 -4.85 76 11 11 +11
29SEP26 155.00 P 21.49 21.49 21.31 21.19 -5.25 76 25 25 +25
29SEP26 157.50 P 22.87 22.87 22.64 22.56 -5.50 76 9 9 +9
29SEP26 160.00 P 24.17 24.17 24.14 23.95 -5.66 76 28 28 +28
29SEP26 162.50 P 0.00 0.00 0.00 25.40 -5.86 77 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 26.86 -6.04 77 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 28.38 -6.83 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 29.95 -7.07 78 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 31.49 -7.41 78 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.12 -7.52 78 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 34.62 -7.47 78 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 36.27 -8.10 78 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.98 -8.29 79 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.69 -8.52 79 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 41.61 -8.57 80 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.22 -8.54 80 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 45.16 -8.96 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.96 -9.12 80 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 48.62 -9.48 80 0 0 0
29SEP26 200.00 P 50.00 50.00 50.00 50.00 -10.08 79 1 1 +1
30DEC26 48.00 P 0.00 0.00 0.00 0.20 -0.04 73 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.05 73 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 -0.05 73 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.06 73 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 -0.10 73 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.53 -0.10 73 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 -0.14 73 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.81 -0.17 73 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 -0.20 73 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.17 -0.27 73 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.36 -0.29 73 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 -0.34 73 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.92 -0.44 73 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.21 -0.50 73 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.50 -0.50 73 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 2.94 -0.53 73 0 0 0
30DEC26 85.00 P 2.94 2.94 2.94 3.31 -0.62 73 1 4 +1
30DEC26 87.50 P 0.00 0.00 0.00 3.74 -0.66 73 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.11 -0.84 72 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 4.58 -0.98 72 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.06 -1.11 72 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.60 -1.18 72 0 0 0
30DEC26 100.00 P 5.65 5.65 5.65 6.22 -1.25 72 1 2 +1
30DEC26 102.50 P 0.00 0.00 0.00 6.85 -1.40 72 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 7.47 -1.55 72 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 8.10 -1.70 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.85 -1.73 72 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 9.64 -1.89 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.42 -2.06 72 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 11.21 -2.23 72 0 18 0
30DEC26 120.00 P 11.20 11.20 11.20 12.00 -2.40 72 1 103 +1
30DEC26 122.50 P 0.00 0.00 0.00 12.90 -2.46 72 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 13.87 -2.62 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.84 -2.79 72 0 0 0
30DEC26 130.00 P 14.30 15.30 14.30 15.81 -2.97 72 2 113 +1
30DEC26 132.50 P 0.00 0.00 0.00 16.78 -3.30 72 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 17.76 -3.31 72 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.88 -3.40 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.04 -3.58 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.19 -3.77 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 22.35 -3.94 71 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 23.51 -4.17 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.75 -4.46 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 26.11 -4.59 72 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 27.49 -4.79 72 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 28.91 -4.98 72 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 30.36 -5.17 72 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 31.85 -5.43 72 0 0 0
30DEC26 165.00 P 32.94 32.94 32.94 33.37 -5.58 72 15 15 +15
30DEC26 167.50 P 34.45 34.45 34.45 34.92 -6.32 73 15 15 +15
30DEC26 170.00 P 35.96 35.96 35.96 36.30 -5.98 73 15 15 +15
30DEC26 172.50 P 37.52 37.52 37.52 37.90 - 73 15 15 -
30DEC26 175.00 P 39.12 39.12 39.12 39.52 - 73 15 15 -
30MAR27 55.00 P 0.00 0.00 0.00 1.00 -0.08 71 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.20 -0.12 72 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.43 -0.16 72 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.71 -0.15 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.99 -0.20 72 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.27 -0.30 72 0 0 0
30MAR27 70.00 P 2.66 2.66 2.66 2.66 -0.29 72 1 9 +1
30MAR27 72.50 P 0.00 0.00 0.00 3.04 -0.31 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.33 -0.41 71 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.73 -0.50 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.24 -0.48 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.74 -0.53 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.24 -0.67 71 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.75 -0.79 71 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 6.38 -0.80 71 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.03 -0.80 71 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 7.68 -0.95 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.34 -1.10 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.99 -1.25 71 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 9.80 -1.25 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.62 -1.26 71 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 11.44 -1.42 71 0 522 0
30MAR27 110.00 P 12.00 12.00 11.00 12.26 -1.59 70 18 409 +13
30MAR27 112.50 P 0.00 0.00 0.00 13.08 -1.75 70 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 13.96 -1.86 70 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.96 -1.85 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.96 -1.94 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.96 -2.11 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.97 -2.28 70 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.97 -2.56 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.98 -2.79 70 0 14 0
30MAR27 132.50 P 0.00 0.00 0.00 21.14 -2.64 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.33 -2.68 70 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.52 -2.85 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.72 -3.02 70 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.91 -3.41 70 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.11 -3.36 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.31 -3.60 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.59 -3.92 70 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 30.97 -4.10 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.36 -4.50 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.74 -4.76 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.12 -5.03 70 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.51 -5.33 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.05 -5.29 70 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.62 - 70 152 152 -
30MAR27 170.00 P 0.00 0.00 0.00 41.22 - 70 152 152 -
30MAR27 172.50 P 0.00 0.00 0.00 42.84 - 70 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 44.50 - 70 0 0 -
TOTAL PUT 3,812 19,934 +751
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$ 5.69
28MAY26 4.40 C 0.00 0.00 0.00 1.29 -0.28 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.19 -0.28 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.09 -0.28 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.99 -0.28 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.89 -0.28 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.79 -0.28 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.69 -0.28 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.44 -0.28 0 0 0 0
28MAY26 5.50 C 0.40 0.40 0.40 0.19 -0.30 0 10 0 -5
28MAY26 5.75 C 0.01 0.01 0.01 0.00 -0.23 0 33 59 +33
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 76 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,504 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
28MAY26 8.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 1,358 -8
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 793 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 -0.27 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.19 -0.28 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.09 -0.29 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.02 -0.26 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.94 -0.25 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.83 -0.26 39 0 2,110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.77 -0.24 47 0 23 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.22 46 0 0 0
29JUN26 5.50 C 0.42 0.42 0.42 0.42 -0.20 46 1 1 +1
29JUN26 5.75 C 0.33 0.33 0.26 0.30 -0.16 47 44 57 +41
29JUN26 6.00 C 0.27 0.27 0.21 0.21 -0.13 49 131 316 +86
29JUN26 6.25 C 0.18 0.18 0.13 0.14 -0.11 49 28 485 +28
29JUN26 6.50 C 0.12 0.12 0.09 0.09 -0.08 49 118 465 +82
29JUN26 6.75 C 0.08 0.08 0.07 0.06 -0.05 50 9 71 +5
29JUN26 7.00 C 0.05 0.05 0.05 0.03 -0.04 48 49 81 -10
29JUN26 7.25 C 0.04 0.04 0.04 0.02 -0.03 49 10 179 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 373 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 801 0
29JUN26 8.00 C 0.02 0.02 0.02 0.01 0.00 57 100 3,371 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.35 -0.26 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.25 -0.26 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.17 -0.25 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.10 -0.25 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.02 -0.24 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.95 -0.22 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.87 -0.25 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.70 -0.21 47 0 0 0
30JUL26 5.50 C 0.62 0.62 0.62 0.56 -0.19 48 1 8 +1
30JUL26 5.75 C 0.42 0.42 0.40 0.45 -0.16 49 4 19 +4
30JUL26 6.00 C 0.32 0.36 0.32 0.35 -0.13 49 20 20 0
30JUL26 6.25 C 0.26 0.26 0.26 0.27 -0.12 49 15 60 +15
30JUL26 6.50 C 0.21 0.21 0.21 0.21 -0.09 50 4 98 +4
30JUL26 6.75 C 0.17 0.17 0.17 0.16 -0.07 50 6 98 +6
30JUL26 7.00 C 0.13 0.13 0.13 0.12 -0.05 50 20 116 +15
30JUL26 7.25 C 0.00 0.00 0.00 0.09 -0.04 51 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 31 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.02 51 0 37 0
30JUL26 8.00 C 0.05 0.05 0.05 0.04 -0.01 52 20 310 -15
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 53 0 79 0
30JUL26 8.50 C 0.04 0.04 0.04 0.02 -0.01 52 9 55 -9
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
30JUL26 9.75 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 0.01 0.00 61 0 50 0
28AUG26 4.40 C 0.00 0.00 0.00 1.40 -0.26 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.34 -0.23 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.26 -0.23 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.19 -0.22 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.12 -0.21 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.06 -0.22 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.99 -0.21 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.81 -0.23 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.68 -0.19 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.58 -0.15 51 0 1 0
28AUG26 6.00 C 0.43 0.43 0.43 0.47 -0.13 51 23 42 0
28AUG26 6.25 C 0.00 0.00 0.00 0.40 -0.11 52 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.32 -0.11 52 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.27 -0.08 53 0 0 0
28AUG26 7.00 C 0.22 0.22 0.22 0.21 -0.08 52 3 12 +3
28AUG26 7.25 C 0.00 0.00 0.00 0.17 -0.06 52 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 -0.05 53 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 -0.04 52 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.03 52 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.49 -0.24 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.41 -0.24 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.33 -0.24 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.26 -0.23 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 -0.24 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 -0.21 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.06 -0.21 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.91 -0.20 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.78 -0.18 50 0 3 0
29SEP26 5.75 C 0.62 0.62 0.62 0.65 -0.17 49 6 0 -6
29SEP26 6.00 C 0.00 0.00 0.00 0.55 -0.16 49 0 2,101 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 -0.14 50 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 -0.11 50 0 431 0
29SEP26 6.75 C 0.38 0.38 0.38 0.33 -0.12 50 2 2 +2
29SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.10 50 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.09 50 0 230 0
29SEP26 7.50 C 0.25 0.25 0.22 0.19 -0.08 50 15 3,615 +15
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.07 49 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.06 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.04 51 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.04 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.04 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.03 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.02 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 1.63 -0.22 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 -0.22 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.49 -0.23 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 -0.22 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.37 -0.21 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 -0.22 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 -0.22 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 -0.18 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 -0.18 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 -0.18 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 -0.15 49 0 8 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 -0.14 49 0 0 0
30DEC26 6.50 C 0.60 0.60 0.60 0.61 -0.13 50 8 240 +8
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.14 49 0 15 0
30DEC26 7.00 C 0.46 0.46 0.46 0.47 -0.12 49 5 20 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.41 -0.11 49 0 870 0
30DEC26 7.50 C 0.43 0.43 0.43 0.36 -0.10 49 20 19 -1
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.10 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.08 49 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.08 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.07 49 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.06 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.05 49 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.05 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.04 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 1 0
30DEC26 11.50 C 0.10 0.10 0.10 0.04 -0.02 49 2 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 17 0
30MAR27 4.40 C 0.00 0.00 0.00 1.75 -0.23 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.69 -0.22 49 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 -0.22 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 -0.21 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.51 -0.21 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.46 -0.20 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 -0.20 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.28 -0.19 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 -0.17 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 -0.17 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 -0.17 49 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.18 49 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.79 -0.16 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 -0.14 50 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 -0.12 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.11 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.11 50 0 0 0
30MAR27 7.75 C 0.50 0.50 0.50 0.49 -0.10 50 14 25 +14
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.09 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 -0.08 50 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 -0.08 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.08 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.07 50 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 -0.06 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 -0.06 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 -0.05 50 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 29 0
TOTAL CALL 738 30,250 +314
28MAY26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
28MAY26 5.75 P 0.12 0.14 0.12 0.06 +0.04 0 14 0 -198
28MAY26 6.00 P 0.19 0.40 0.19 0.31 +0.20 0 84 0 -359
28MAY26 6.25 P 0.00 0.00 0.00 0.56 +0.26 0 0 0 -162
28MAY26 6.50 P 0.84 0.85 0.82 0.81 +0.26 0 8 0 -119
28MAY26 6.75 P 0.00 0.00 0.00 1.06 +0.28 0 0 0 -154
28MAY26 7.00 P 1.27 1.34 1.27 1.31 +0.28 0 6 5 -176
28MAY26 7.25 P 0.00 0.00 0.00 1.56 +0.28 0 0 0 -50
28MAY26 7.50 P 1.79 1.84 1.79 1.81 +0.28 0 2 0 -42
28MAY26 7.75 P 0.00 0.00 0.00 2.06 +0.28 0 0 0 -35
28MAY26 8.00 P 0.00 0.00 0.00 2.31 +0.28 0 0 0 -38
28MAY26 8.25 P 0.00 0.00 0.00 2.56 +0.24 0 0 0 0
28MAY26 8.50 P 2.87 2.87 2.87 2.81 +0.28 0 5 0 -25
28MAY26 8.75 P 0.00 0.00 0.00 3.06 +0.28 0 0 0 -13
28MAY26 9.00 P 3.27 3.27 3.27 3.31 +0.28 0 1 0 -21
28MAY26 9.25 P 0.00 0.00 0.00 3.56 +0.28 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.81 +0.28 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.06 +0.28 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 4.31 +0.28 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.81 +0.28 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 5.31 +0.28 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.81 +0.28 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 6.31 +0.28 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.81 +0.28 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 47 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 48 0 44 0
29JUN26 4.80 P 0.05 0.05 0.05 0.05 +0.02 51 15 48 +13
29JUN26 4.90 P 0.06 0.07 0.06 0.06 +0.02 49 163 178 +160
29JUN26 5.00 P 0.05 0.08 0.05 0.08 +0.03 49 36 129 +36
29JUN26 5.25 P 0.15 0.16 0.14 0.14 +0.05 48 154 195 +150
29JUN26 5.50 P 0.19 0.26 0.19 0.23 +0.08 48 224 262 +208
29JUN26 5.75 P 0.29 0.39 0.29 0.35 +0.10 48 122 294 +111
29JUN26 6.00 P 0.49 0.49 0.49 0.52 +0.16 50 18 266 +18
29JUN26 6.25 P 0.72 0.72 0.72 0.70 +0.18 51 9 216 +7
29JUN26 6.50 P 0.90 0.90 0.90 0.91 +0.21 53 1 107 +1
29JUN26 6.75 P 1.12 1.12 1.12 1.13 +0.23 55 2 613 0
29JUN26 7.00 P 0.00 0.00 0.00 1.37 +0.25 60 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.62 +0.27 67 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 1.86 +0.27 70 0 82 0
29JUN26 7.75 P 2.12 2.12 2.06 2.09 +0.25 69 3 115 -2
29JUN26 8.00 P 0.00 0.00 0.00 2.35 +0.29 78 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.56 +0.24 0 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.81 +0.28 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 3.06 +0.28 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.31 +0.28 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.56 +0.28 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.81 +0.28 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.06 +0.28 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.31 +0.28 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.81 +0.28 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.31 +0.28 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.81 +0.28 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.31 +0.28 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.81 +0.28 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.31 +0.28 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.81 +0.28 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.03 52 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 +0.03 51 0 0 0
30JUL26 4.60 P 0.08 0.08 0.08 0.09 +0.04 51 16 29 +16
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.03 49 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 +0.04 49 0 22 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 +0.05 50 0 59 0
30JUL26 5.00 P 0.12 0.15 0.12 0.18 +0.06 50 2 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.26 +0.08 50 0 36 0
30JUL26 5.50 P 0.00 0.00 0.00 0.36 +0.10 49 0 68 0
30JUL26 5.75 P 0.51 0.51 0.51 0.50 +0.14 50 15 66 +15
30JUL26 6.00 P 0.00 0.00 0.00 0.66 +0.17 52 0 75 0
30JUL26 6.25 P 0.00 0.00 0.00 0.83 +0.19 52 0 225 0
30JUL26 6.50 P 0.00 0.00 0.00 1.02 +0.20 53 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.21 +0.21 52 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.43 +0.23 54 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.66 +0.24 56 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.90 +0.26 60 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.11 +0.24 56 0 0 0
30JUL26 8.00 P 2.38 2.38 2.38 2.37 +0.27 63 6 24 +6
30JUL26 8.25 P 0.00 0.00 0.00 2.61 +0.27 65 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.84 +0.27 63 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.08 +0.26 63 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.31 +0.25 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.58 +0.30 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.81 +0.28 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.06 +0.28 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.31 +0.28 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.04 52 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 +0.04 52 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.15 +0.05 52 0 7 0
28AUG26 4.70 P 0.13 0.13 0.13 0.17 +0.05 51 1 1 +1
28AUG26 4.80 P 0.00 0.00 0.00 0.20 +0.05 51 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.23 +0.06 51 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.27 +0.08 52 0 33 0
28AUG26 5.25 P 0.35 0.37 0.35 0.35 +0.08 50 4 41 +4
28AUG26 5.50 P 0.00 0.00 0.00 0.47 +0.10 51 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 0.61 +0.13 52 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.76 +0.14 52 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 0.95 +0.19 54 0 25 0
28AUG26 6.50 P 1.15 1.15 1.15 1.09 +0.15 51 20 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.28 +0.18 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.49 +0.18 52 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.70 +0.22 53 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.92 +0.22 53 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.16 +0.25 56 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.39 +0.24 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.62 +0.24 57 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.85 +0.24 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.09 +0.27 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.34 +0.28 59 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.58 +0.29 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.83 +0.26 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.07 +0.28 60 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.04 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.04 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.05 50 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.05 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.07 50 0 0 0
29SEP26 5.00 P 0.33 0.34 0.33 0.32 +0.07 50 17 17 +17
29SEP26 5.25 P 0.00 0.00 0.00 0.42 +0.09 49 0 23 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 +0.11 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.12 50 0 68 0
29SEP26 6.00 P 0.81 0.81 0.81 0.82 +0.13 50 1 2,423 -1
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.16 50 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 +0.16 50 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 +0.18 51 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 +0.19 50 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 +0.20 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.96 +0.21 51 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 +0.23 53 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 +0.24 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.63 +0.23 52 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 2.86 +0.23 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.10 +0.25 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.34 +0.25 53 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 +0.26 53 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.83 +0.26 55 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.07 +0.24 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.31 +0.27 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.81 +0.24 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.31 +0.28 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.81 +0.28 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.31 +0.28 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.81 +0.28 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.31 +0.28 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.81 +0.28 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.04 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.06 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.05 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.06 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.07 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.07 48 0 29 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.09 48 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.10 48 0 106 0
30DEC26 5.75 P 0.81 0.81 0.81 0.84 +0.11 48 1 1 +1
30DEC26 6.00 P 0.00 0.00 0.00 1.00 +0.13 49 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.16 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.15 49 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.19 50 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 +0.19 50 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 1.90 +0.19 50 0 33 0
30DEC26 7.50 P 2.08 2.08 2.08 2.10 +0.19 50 2 5 +2
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.19 50 0 23 0
30DEC26 8.00 P 2.56 2.56 2.56 2.51 +0.20 50 3 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.73 +0.21 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.96 +0.22 51 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 +0.20 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.41 +0.23 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.63 +0.23 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.87 +0.25 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.11 +0.27 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.33 +0.26 48 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 4.82 +0.25 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.31 +0.27 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.81 +0.28 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.31 +0.28 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.81 +0.28 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.34 +0.31 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.84 +0.31 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 +0.05 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 +0.06 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.07 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 +0.07 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.07 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.08 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.09 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.85 +0.10 49 0 25 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 +0.12 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 +0.13 49 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.31 +0.15 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.47 +0.16 49 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 +0.17 49 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 +0.16 48 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 2.02 +0.18 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 2.21 +0.18 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.42 +0.20 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.63 +0.22 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.82 +0.18 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.03 +0.21 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.25 +0.22 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.47 +0.22 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.69 +0.22 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.92 +0.23 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.15 +0.24 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.38 +0.24 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.85 +0.25 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.33 +0.25 48 0 100 0
TOTAL PUT 955 23,870 -629
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 67.00 -0.01 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.50 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.01 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.52 0.00 51 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.02 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.53 0.00 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.03 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.54 -0.01 37 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.04 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.55 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.06 0.00 34 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.56 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.07 -0.01 29 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.57 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.08 -0.01 23 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.58 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.09 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.60 -0.01 19 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.10 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.61 -0.01 15 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.11 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.62 -0.01 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.12 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.63 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.14 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.65 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.34 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.72 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.11 0.00 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 7 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 14 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 65.09 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.61 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.14 0.00 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.66 0.00 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.18 -0.01 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.70 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.22 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.75 0.00 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.27 -0.01 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.79 -0.01 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.31 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.83 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.36 0.00 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.88 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.40 -0.01 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.92 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.44 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.97 0.00 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.49 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.01 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.53 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.05 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.58 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.14 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.81 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.72 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.08 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.98 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.38 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.12 -0.01 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 26.28 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.82 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.36 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.90 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.44 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.98 -0.02 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.55 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.17 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.92 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.89 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.20 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.91 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.04 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.50 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.22 0.00 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 65 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 43 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 38 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 33 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 26 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 24 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 11 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.12 -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 32 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 29 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 16 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 0.00 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 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.40 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 74.85
28MAY26 55.00 C 0.00 0.00 0.00 19.85 -4.10 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.35 -4.10 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.85 -4.10 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.35 -4.10 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.85 -4.10 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.35 -4.10 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.85 -4.11 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.35 -4.11 0 0 0 0
28MAY26 75.00 C 0.28 0.44 0.28 0.00 -4.00 0 21 21 +18
28MAY26 77.50 C 1.81 1.81 0.37 0.00 -1.80 0 35 51 +30
28MAY26 80.00 C 0.30 0.30 0.24 0.00 -0.53 0 30 103 +15
28MAY26 82.50 C 0.03 0.03 0.03 0.00 -0.08 0 2 253 -2
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
28MAY26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 25 998 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 29.09 -3.98 84 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.01 -4.07 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.02 -4.06 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.16 -3.93 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.28 -3.82 83 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 22.40 -4.23 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.10 -4.07 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.89 -3.92 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.50 -3.81 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 12.84 -4.08 44 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 10.66 -3.80 44 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 8.64 -3.61 44 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 6.84 -3.35 44 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 5.28 -3.03 44 0 1 0
29JUN26 75.00 C 4.79 4.79 3.92 3.92 -2.73 44 58 194 +12
29JUN26 77.50 C 4.21 4.21 2.86 2.86 -2.33 44 11 380 +10
29JUN26 80.00 C 2.68 2.68 2.17 2.14 -1.88 45 6 286 +2
29JUN26 82.50 C 2.60 2.61 1.90 1.49 -1.55 45 6 180 +4
29JUN26 85.00 C 1.90 1.90 1.36 1.01 -1.26 45 16 252 +14
29JUN26 87.50 C 1.64 1.64 0.86 0.67 -0.97 45 20 157 +8
29JUN26 90.00 C 1.22 1.22 0.63 0.44 -0.72 45 26 703 +4
29JUN26 92.50 C 0.57 0.57 0.57 0.28 -0.53 45 1 210 +1
29JUN26 95.00 C 0.33 0.33 0.33 0.17 -0.38 44 2 155 0
29JUN26 97.50 C 0.30 0.30 0.30 0.11 -0.26 45 4 191 +4
29JUN26 100.00 C 0.26 0.26 0.26 0.07 -0.17 45 1 883 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.12 45 0 1,121 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.07 46 0 1,616 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.05 47 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 18.36 -3.71 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.13 -3.69 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.11 -3.66 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.86 -3.72 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.09 -3.35 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.49 -3.12 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.06 -2.88 46 0 0 0
30JUL26 75.00 C 7.80 7.80 6.32 5.82 -2.61 46 17 17 +17
30JUL26 77.50 C 5.46 5.46 5.46 4.83 -2.28 46 1 1 +1
30JUL26 80.00 C 0.00 0.00 0.00 3.93 -2.01 47 0 15 0
30JUL26 82.50 C 0.00 0.00 0.00 3.14 -1.87 47 0 14 0
30JUL26 85.00 C 3.49 3.80 3.10 2.48 -1.64 46 57 118 -5
30JUL26 87.50 C 0.00 0.00 0.00 1.95 -1.40 46 0 68 0
30JUL26 90.00 C 2.40 2.40 1.85 1.52 -1.18 46 21 142 +12
30JUL26 92.50 C 0.00 0.00 0.00 1.17 -0.99 46 0 68 0
30JUL26 95.00 C 0.00 0.00 0.00 0.90 -0.82 46 0 94 0
30JUL26 97.50 C 0.00 0.00 0.00 0.66 -0.70 46 0 182 0
30JUL26 100.00 C 1.01 1.02 0.99 0.52 -0.55 46 50 330 +50
30JUL26 102.50 C 0.00 0.00 0.00 0.38 -0.43 46 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.28 -0.35 46 0 57 0
30JUL26 107.50 C 0.00 0.00 0.00 0.21 -0.28 46 0 41 0
30JUL26 110.00 C 0.60 0.60 0.60 0.16 -0.21 46 2 10 +2
30JUL26 112.50 C 0.00 0.00 0.00 0.12 -0.17 46 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.09 -0.13 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.30 -3.27 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.22 -3.49 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.31 -3.33 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.48 -2.94 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.80 -2.81 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.27 -2.71 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.88 -2.55 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.45 -2.56 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.45 -2.28 49 0 0 0
28AUG26 80.00 C 7.17 7.17 6.50 5.55 -2.13 49 3 15 0
28AUG26 82.50 C 0.00 0.00 0.00 4.70 -1.97 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.96 -1.83 49 0 31 0
28AUG26 87.50 C 0.00 0.00 0.00 3.32 -1.64 49 0 15 0
28AUG26 90.00 C 3.30 3.30 3.30 2.78 -1.45 49 1 16 0
28AUG26 92.50 C 0.00 0.00 0.00 2.31 -1.29 49 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 1.92 -1.13 49 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 1.54 -1.03 48 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 1.27 -0.83 48 0 25 0
28AUG26 102.50 C 0.00 0.00 0.00 1.04 -0.72 48 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.85 -0.63 48 0 21 0
28AUG26 107.50 C 1.31 1.31 1.31 0.70 -0.53 48 2 32 +2
28AUG26 110.00 C 0.00 0.00 0.00 0.57 -0.46 48 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.46 -0.39 48 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.37 -0.34 48 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 23.65 -4.20 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.49 -4.09 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.95 -3.52 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.73 -3.79 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.71 -3.80 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.63 -2.84 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.04 -2.72 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.57 -2.61 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.24 -2.48 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.81 -2.54 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.77 -2.59 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.88 -2.16 50 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 6.06 -2.01 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 5.28 -1.91 50 0 296 0
29SEP26 87.50 C 0.00 0.00 0.00 4.58 -1.78 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 3.97 -1.62 49 0 230 0
29SEP26 92.50 C 0.00 0.00 0.00 3.43 -1.47 49 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 2.96 -1.33 49 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.47 -1.27 49 0 515 0
29SEP26 100.00 C 3.00 3.00 3.00 2.13 -1.13 49 1 4 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.82 -0.94 49 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.56 -0.84 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.34 -0.74 49 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.14 -0.66 49 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.97 -0.59 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.83 -0.52 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.71 -0.45 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.60 -0.40 49 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.51 -0.36 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.43 -0.32 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.38 -0.26 49 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.32 -0.23 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 25.31 -4.21 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.52 -3.79 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.74 -3.68 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.96 -3.64 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.48 -3.21 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.81 -3.25 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.43 -3.09 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.49 -2.60 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.24 -2.34 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.80 -2.56 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.81 -2.39 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.90 -2.41 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.13 -2.18 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.30 -2.12 50 0 18 0
30DEC26 87.50 C 0.00 0.00 0.00 7.53 -2.07 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 6.83 -2.01 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 6.20 -1.88 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.62 -1.76 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.09 -1.65 50 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.60 -1.55 50 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.16 -1.45 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.77 -1.35 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.41 -1.25 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.08 -1.17 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.78 -1.09 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.51 -1.02 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.27 -0.94 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.13 -4.11 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 23.64 -3.82 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.01 -3.79 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.52 -3.51 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.11 -3.29 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.81 -3.07 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.60 -2.95 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 15.75 -2.54 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 14.64 -2.29 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.36 -2.47 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.59 -2.23 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.73 -2.18 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.89 -2.13 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.10 -2.10 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.37 -2.03 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.69 -1.98 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.06 -1.88 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.47 -1.79 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.93 -1.70 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.42 -1.61 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.95 -1.53 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.52 -1.45 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.12 -1.37 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.74 -1.30 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.40 -1.23 50 0 0 0
TOTAL CALL 419 14,432 +201
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 57.50 P 0.03 0.03 0.03 0.00 -0.01 0 6 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
28MAY26 75.00 P 0.05 0.35 0.04 0.15 +0.10 0 159 1 -361
28MAY26 77.50 P 0.47 2.63 0.28 2.65 +2.27 0 145 0 -439
28MAY26 80.00 P 1.65 5.00 1.65 5.15 +3.54 0 28 0 -848
28MAY26 82.50 P 3.18 7.65 3.18 7.65 +4.03 0 31 0 -358
28MAY26 85.00 P 6.05 9.00 6.05 10.15 +4.10 0 7 0 -527
28MAY26 87.50 P 0.00 0.00 0.00 12.65 +4.10 0 0 0 -121
28MAY26 90.00 P 12.50 12.50 12.50 15.15 +4.10 0 1 0 -101
28MAY26 92.50 P 0.00 0.00 0.00 17.65 +4.10 0 0 0 -15
28MAY26 95.00 P 0.00 0.00 0.00 20.15 +3.95 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.65 +3.95 0 0 0 -15
28MAY26 100.00 P 0.00 0.00 0.00 25.15 +3.96 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.65 +3.95 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.15 +3.95 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.65 +4.05 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.15 +4.05 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 37.65 +3.96 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 40.15 +4.00 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.04 45 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.08 44 0 19 0
29JUN26 62.50 P 0.33 0.34 0.33 0.34 +0.15 44 3 99 +3
29JUN26 65.00 P 0.55 0.55 0.55 0.64 +0.29 44 1 203 0
29JUN26 67.50 P 0.94 1.04 0.80 1.10 +0.47 44 52 244 +32
29JUN26 70.00 P 1.03 1.77 1.03 1.79 +0.74 44 33 134 +3
29JUN26 72.50 P 1.77 2.69 1.77 2.73 +1.09 44 8 182 +3
29JUN26 75.00 P 2.88 4.00 2.88 4.00 +1.55 45 52 582 +10
29JUN26 77.50 P 3.68 5.37 3.68 5.46 +1.98 45 16 529 +16
29JUN26 80.00 P 4.60 6.81 4.60 7.08 +2.23 44 7 457 -1
29JUN26 82.50 P 0.00 0.00 0.00 8.94 +2.60 44 0 248 0
29JUN26 85.00 P 9.20 10.65 9.20 11.20 +3.11 48 3 478 0
29JUN26 87.50 P 0.00 0.00 0.00 13.16 +3.18 44 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 15.60 +3.58 48 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 17.84 +3.61 46 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 20.28 +3.73 48 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 22.69 +3.93 46 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 25.26 +4.04 55 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 27.80 +4.10 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.15 +3.95 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.65 +4.05 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.15 +4.05 0 0 3 -1
29JUN26 112.50 P 0.00 0.00 0.00 37.65 +3.96 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.15 +4.00 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.65 +4.05 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.15 +4.05 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.65 +4.05 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.15 +4.05 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.69 +4.09 84 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.15 +4.06 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.45 +0.16 45 0 0 0
30JUL26 60.00 P 0.59 0.59 0.59 0.74 +0.27 45 2 14 +2
30JUL26 62.50 P 0.00 0.00 0.00 1.14 +0.40 45 0 18 0
30JUL26 65.00 P 1.25 1.53 1.25 1.68 +0.56 45 3 66 +3
30JUL26 67.50 P 0.00 0.00 0.00 2.38 +0.75 45 0 36 0
30JUL26 70.00 P 2.20 3.20 2.20 3.24 +0.97 45 21 58 +9
30JUL26 72.50 P 3.22 3.99 3.22 4.33 +1.25 45 12 105 +8
30JUL26 75.00 P 4.40 5.13 4.40 5.63 +1.59 46 27 124 +16
30JUL26 77.50 P 5.85 5.85 5.85 7.11 +1.92 46 5 56 -5
30JUL26 80.00 P 0.00 0.00 0.00 8.77 +2.17 47 0 139 0
30JUL26 82.50 P 0.00 0.00 0.00 10.39 +2.30 46 0 70 0
30JUL26 85.00 P 0.00 0.00 0.00 12.12 +2.31 44 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 14.13 +2.66 45 0 76 0
30JUL26 90.00 P 0.00 0.00 0.00 16.13 +2.76 44 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 18.39 +3.01 44 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 20.63 +3.15 44 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 23.04 +3.40 46 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 25.26 +3.42 42 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 27.80 +3.96 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.23 +3.76 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.68 +3.78 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.16 +3.97 46 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.65 +3.88 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.15 +4.00 0 0 0 0
28AUG26 57.50 P 0.85 0.85 0.82 1.04 +0.28 47 20 20 +20
28AUG26 60.00 P 1.16 1.16 1.16 1.49 +0.42 47 3 3 +3
28AUG26 62.50 P 1.42 1.56 1.42 2.06 +0.56 47 17 18 +12
28AUG26 65.00 P 2.20 2.58 2.20 2.74 +0.71 47 51 71 +45
28AUG26 67.50 P 0.00 0.00 0.00 3.57 +0.88 47 0 2 0
28AUG26 70.00 P 4.03 4.03 3.95 4.55 +1.06 47 5 27 +5
28AUG26 72.50 P 0.00 0.00 0.00 5.75 +1.36 47 0 17 0
28AUG26 75.00 P 6.43 6.48 6.43 7.08 +1.64 48 3 3 +1
28AUG26 77.50 P 8.48 8.48 8.48 8.53 +1.84 48 10 17 -10
28AUG26 80.00 P 10.04 10.04 10.04 10.18 +2.14 49 1 1 +1
28AUG26 82.50 P 0.00 0.00 0.00 11.48 +1.90 46 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 13.31 +2.04 46 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 15.27 +2.37 47 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 17.04 +2.53 45 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.14 +2.51 45 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 21.20 +2.59 44 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 23.61 +2.99 46 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 25.82 +2.97 46 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 28.54 +3.51 52 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 30.39 +3.13 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.22 +3.71 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.52 +3.88 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.05 +4.17 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.47 +3.88 55 0 0 0
29SEP26 52.50 P 0.78 0.78 0.78 0.84 +0.22 48 1 39 +1
29SEP26 55.00 P 1.05 1.11 1.05 1.21 +0.30 48 2 17 +2
29SEP26 57.50 P 0.00 0.00 0.00 1.67 +0.38 48 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 2.22 +0.53 48 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.89 +0.68 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.70 +0.82 48 0 5 0
29SEP26 67.50 P 4.54 4.54 4.54 4.60 +0.96 48 1 4 +1
29SEP26 70.00 P 0.00 0.00 0.00 5.68 +1.19 48 0 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 6.88 +1.38 48 0 73 0
29SEP26 75.00 P 7.70 8.00 7.70 8.24 +1.62 48 2 40 +2
29SEP26 77.50 P 0.00 0.00 0.00 9.73 +1.80 49 0 37 0
29SEP26 80.00 P 9.96 9.96 9.96 11.34 +2.02 49 22 914 +22
29SEP26 82.50 P 0.00 0.00 0.00 13.03 +2.18 49 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 14.32 +1.83 47 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 16.75 +2.54 50 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 18.72 +2.90 51 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 20.76 +2.92 51 0 30 0
29SEP26 95.00 P 21.88 21.88 21.88 22.42 +2.60 49 10 36 +10
29SEP26 97.50 P 0.00 0.00 0.00 24.85 +3.17 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 27.05 +3.32 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 29.34 +3.51 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.39 +3.40 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.64 +3.46 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.95 +3.52 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 38.25 +3.60 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.77 +3.84 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.10 +3.99 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.32 +3.91 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 47.77 +3.99 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.33 +4.17 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.78 +4.18 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.19 +4.04 52 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 2.02 +0.36 48 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 2.57 +0.42 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.26 +0.57 48 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.99 +0.62 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.86 +0.78 48 0 2 0
30DEC26 65.00 P 5.50 5.57 5.50 5.80 +0.85 48 2 5 +2
30DEC26 67.50 P 0.00 0.00 0.00 6.86 +1.03 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.04 +1.16 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 9.35 +1.40 48 0 1 0
30DEC26 75.00 P 10.12 10.20 10.12 10.73 +1.56 49 6 13 +6
30DEC26 77.50 P 0.00 0.00 0.00 12.22 +1.70 49 0 49 0
30DEC26 80.00 P 13.10 13.10 13.10 13.81 +1.86 49 5 92 +5
30DEC26 82.50 P 0.00 0.00 0.00 14.97 +1.53 47 0 26 0
30DEC26 85.00 P 0.00 0.00 0.00 17.27 +2.23 50 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 18.62 +1.90 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.41 +1.94 48 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 22.18 +1.91 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.12 +1.98 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.23 +2.18 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.80 +2.78 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.84 +2.82 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.92 +2.86 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.15 +3.05 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.27 +3.22 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.91 +2.73 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.73 +3.34 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.00 +3.39 51 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 3.91 +0.61 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 4.69 +0.67 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.59 +0.82 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.51 +0.84 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.60 +1.03 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.69 +1.08 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.98 +1.28 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.25 +1.37 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.69 +1.53 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 14.16 +1.73 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.71 +1.74 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.37 +1.91 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.05 +2.04 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.76 +2.05 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.56 +2.28 50 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 24.43 +2.38 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.34 +2.36 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.28 +2.42 50 0 0 0
30MAR27 100.00 P 30.00 30.00 30.00 30.26 +2.49 50 1 2 +1
30MAR27 102.50 P 0.00 0.00 0.00 31.91 +2.20 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.90 +2.20 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.43 +2.89 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.56 +2.97 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 40.23 +2.61 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.35 +2.60 48 0 0 0
TOTAL PUT 784 9,690 -2,558
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$ 114.20
28MAY26 55.00 C 0.00 0.00 0.00 59.20 -2.10 0 0 0 -75
28MAY26 57.50 C 0.00 0.00 0.00 56.70 -2.10 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 54.20 -2.10 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 51.70 -2.10 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 49.20 -2.10 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 46.70 -2.10 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 44.20 -2.10 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 41.70 -2.11 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 39.20 -2.11 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 36.70 -2.11 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 34.20 -2.11 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.70 -2.11 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.20 -2.11 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.70 -2.11 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.20 -2.11 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.70 -2.11 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.20 -2.11 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.70 -2.11 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.20 -2.11 0 0 0 0
28MAY26 102.50 C 10.58 10.58 10.58 11.70 -2.11 0 9 0 -1,568
28MAY26 105.00 C 0.00 0.00 0.00 9.20 -2.11 0 0 0 -1,729
28MAY26 107.50 C 0.00 0.00 0.00 6.70 -2.11 0 0 0 -732
28MAY26 110.00 C 2.72 2.92 2.72 4.20 -2.11 0 60 0 -1,156
28MAY26 112.50 C 2.36 2.36 0.48 1.70 -2.13 0 627 0 -1,175
28MAY26 115.00 C 0.59 0.59 0.03 0.00 -1.60 0 128 5,287 -4
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.37 0 0 2,681 0
28MAY26 120.00 C 0.01 0.02 0.01 0.00 -0.04 0 31 2,615 +29
28MAY26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,045 -2
28MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,291 0
28MAY26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,706 0
28MAY26 130.00 C 0.01 0.02 0.01 0.00 -0.01 0 61 1,909 -20
28MAY26 132.50 C 0.01 0.01 0.01 0.00 -0.01 0 30 1,000 0
28MAY26 135.00 C 0.02 0.02 0.02 0.00 -0.01 0 3 901 -3
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
28MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 476 0
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 694 0
28MAY26 145.00 C 0.03 0.03 0.03 0.00 -0.01 0 15 214 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 19.21 -2.10 120 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 16.71 -2.10 104 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 14.21 -2.10 88 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 11.71 -2.10 72 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 9.21 -2.10 57 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 6.71 -2.11 42 0 0 0
29MAY26 110.00 C 2.74 3.69 2.74 4.22 -2.11 33 31 31 +31
29MAY26 112.50 C 1.31 1.50 1.04 1.89 -2.05 31 42 59 +29
29MAY26 115.00 C 0.80 0.81 0.26 0.44 -1.53 32 724 471 +416
29MAY26 117.50 C 0.10 0.10 0.10 0.04 -0.61 32 3 193 0
29MAY26 120.00 C 0.08 0.08 0.03 0.01 -0.14 41 73 192 -8
29MAY26 122.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 194 0
29MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 409 0
29MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 163 0
29MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 220 0
29MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 132 0
29MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 224 0
29MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 19.25 -2.11 0 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 16.76 -2.10 38 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 14.27 -2.10 36 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 11.80 -2.08 35 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 9.38 -2.04 34 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 7.10 -1.94 35 0 0 0
05JUN26 110.00 C 4.08 4.08 4.05 4.90 -1.91 32 17 17 +17
05JUN26 112.50 C 2.84 2.84 2.54 3.24 -1.44 33 106 75 +45
05JUN26 115.00 C 2.06 2.06 1.40 1.97 -1.12 34 139 41 +41
05JUN26 117.50 C 0.98 1.00 0.80 1.09 -0.79 34 45 136 +25
05JUN26 120.00 C 0.64 0.64 0.39 0.55 -0.50 34 13 114 +5
05JUN26 122.50 C 0.25 0.25 0.25 0.26 -0.31 35 6 6 +6
05JUN26 125.00 C 0.27 0.27 0.27 0.11 -0.16 35 100 18 -100
05JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.07 35 0 5 0
05JUN26 130.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 31 0
05JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 26 0
05JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 59.33 -2.10 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.83 -2.11 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.34 -2.10 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.84 -2.11 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.35 -2.10 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.85 -2.11 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.36 -2.10 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.87 -2.10 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.37 -2.11 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.88 -2.10 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.38 -2.11 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.89 -2.10 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.40 -2.10 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.91 -2.10 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.43 -2.09 33 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.96 -2.09 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.53 -2.06 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.14 -2.03 33 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 14.83 -1.97 33 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 12.62 -1.89 33 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 10.55 -1.78 33 0 3,052 0
29JUN26 107.50 C 0.00 0.00 0.00 8.39 -1.90 30 0 1,549 0
29JUN26 110.00 C 6.24 6.24 6.24 6.75 -1.47 31 3 2,721 -3
29JUN26 112.50 C 5.58 5.58 4.59 5.30 -1.38 31 526 3,949 +72
29JUN26 115.00 C 4.30 4.30 3.56 4.08 -1.22 32 310 2,695 +121
29JUN26 117.50 C 3.31 3.31 2.69 3.07 -0.90 32 400 2,502 +52
29JUN26 120.00 C 2.70 2.70 1.95 2.26 -0.84 32 579 3,918 +142
29JUN26 122.50 C 1.88 1.96 1.44 1.62 -0.68 32 166 1,778 +7
29JUN26 125.00 C 1.47 1.47 1.09 1.21 -0.47 33 320 9,307 +65
29JUN26 127.50 C 0.89 0.89 0.83 0.83 -0.36 33 70 1,294 0
29JUN26 130.00 C 0.80 0.80 0.66 0.56 -0.26 33 17 2,888 -15
29JUN26 132.50 C 0.54 0.54 0.54 0.37 -0.18 33 2 1,507 0
29JUN26 135.00 C 0.36 0.40 0.35 0.24 -0.13 33 182 965 -172
29JUN26 137.50 C 0.35 0.35 0.28 0.15 -0.09 33 66 903 -35
29JUN26 140.00 C 0.30 0.30 0.26 0.10 -0.05 33 17 3,920 -15
29JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 522 0
29JUN26 145.00 C 0.21 0.21 0.21 0.04 -0.02 33 6 504 -6
29JUN26 147.50 C 0.19 0.19 0.19 0.02 -0.02 33 1 2,193 -1
29JUN26 150.00 C 0.17 0.17 0.16 0.01 -0.01 32 3 621 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 308 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29JUN26 185.00 C 0.02 0.04 0.02 0.01 0.00 54 56 756 +56
30JUL26 57.50 C 0.00 0.00 0.00 56.96 -2.10 51 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 54.47 -2.10 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 51.98 -2.10 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 49.49 -2.11 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 46.85 -2.26 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 44.51 -2.11 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 42.03 -1.94 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 39.54 -1.94 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 37.06 -1.92 34 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 34.58 -1.91 33 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 32.11 -2.10 33 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.40 -2.10 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.91 -2.30 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.50 -2.31 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.15 -2.28 22 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.21 -1.63 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.01 -1.94 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.91 -1.88 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.93 -1.80 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.08 -1.71 33 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 10.37 -1.62 33 0 60 0
30JUL26 110.00 C 8.58 8.58 8.36 8.55 -1.77 31 46 166 +46
30JUL26 112.50 C 0.00 0.00 0.00 7.20 -1.46 32 0 192 0
30JUL26 115.00 C 5.66 5.66 5.66 6.00 -1.34 32 30 335 +28
30JUL26 117.50 C 5.50 5.50 4.78 4.95 -1.21 32 164 2,178 +164
30JUL26 120.00 C 3.89 4.05 3.89 4.06 -0.96 32 190 604 +157
30JUL26 122.50 C 3.69 3.69 3.31 3.33 -0.94 33 46 598 +26
30JUL26 125.00 C 0.00 0.00 0.00 2.70 -0.86 33 0 543 0
30JUL26 127.50 C 2.31 2.31 2.31 2.21 -0.67 33 32 844 0
30JUL26 130.00 C 1.79 1.79 1.73 1.74 -0.57 33 64 1,045 +26
30JUL26 132.50 C 1.55 1.55 1.55 1.36 -0.47 33 23 286 +23
30JUL26 135.00 C 1.30 1.30 1.30 1.05 -0.39 33 1 469 +1
30JUL26 137.50 C 1.02 1.02 1.02 0.81 -0.32 33 1 170 -1
30JUL26 140.00 C 0.98 0.98 0.98 0.61 -0.26 33 2 178 -2
30JUL26 142.50 C 0.00 0.00 0.00 0.46 -0.21 33 0 924 0
30JUL26 145.00 C 0.72 0.72 0.68 0.35 -0.16 33 2 226 -1
30JUL26 147.50 C 0.00 0.00 0.00 0.26 -0.13 33 0 323 0
30JUL26 150.00 C 0.00 0.00 0.00 0.19 -0.10 33 0 51 0
30JUL26 152.50 C 0.00 0.00 0.00 0.14 -0.08 33 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 68 0
30JUL26 165.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 56.96 -2.10 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 54.47 -2.10 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.98 -2.10 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 49.49 -2.11 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.15 -2.10 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 44.67 -1.95 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 42.03 -1.94 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.54 -1.94 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 37.06 -2.23 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 34.63 -2.25 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 32.17 -2.07 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 30.13 -1.73 36 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 27.59 -1.93 32 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.21 -2.08 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.03 -2.17 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.88 -2.15 32 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.22 -1.82 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.30 -1.76 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.49 -1.68 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.79 -1.60 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.22 -1.51 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 10.61 -1.57 35 0 0 0
28AUG26 112.50 C 9.24 9.24 9.05 9.20 -1.38 35 60 120 +60
28AUG26 115.00 C 8.57 8.57 7.90 8.04 -1.42 35 90 181 +90
28AUG26 117.50 C 6.90 6.95 6.85 6.98 -1.14 35 90 175 +69
28AUG26 120.00 C 6.00 6.16 5.98 6.15 -1.08 36 64 226 +20
28AUG26 122.50 C 0.00 0.00 0.00 5.28 -1.12 36 0 120 0
28AUG26 125.00 C 4.57 4.57 4.57 4.57 -0.92 36 20 123 +19
28AUG26 127.50 C 0.00 0.00 0.00 3.95 -0.78 36 0 154 0
28AUG26 130.00 C 3.28 3.28 3.28 3.35 -0.69 36 30 58 -30
28AUG26 132.50 C 0.00 0.00 0.00 2.82 -0.61 36 0 73 0
28AUG26 135.00 C 0.00 0.00 0.00 2.37 -0.54 36 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 1.98 -0.47 36 0 132 0
28AUG26 140.00 C 1.88 1.92 1.87 1.65 -0.41 36 75 61 +15
28AUG26 142.50 C 0.00 0.00 0.00 1.37 -0.35 36 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 1.13 -0.31 36 0 119 0
28AUG26 147.50 C 0.00 0.00 0.00 0.93 -0.26 36 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 0.76 -0.23 36 0 109 0
28AUG26 152.50 C 0.00 0.00 0.00 0.63 -0.19 36 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.51 -0.16 36 0 64 0
28AUG26 157.50 C 0.00 0.00 0.00 0.41 -0.14 36 0 35 0
28AUG26 160.00 C 0.00 0.00 0.00 0.34 -0.11 36 0 40 0
28AUG26 162.50 C 0.00 0.00 0.00 0.27 -0.10 36 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.22 -0.08 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.18 -0.06 36 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 59.68 -1.80 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.21 -1.85 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.51 -2.06 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.26 -1.84 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.49 -2.19 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.15 -2.15 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.67 -2.22 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.09 -2.34 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.66 -2.40 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.37 -2.35 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.98 -2.31 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.70 -2.23 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.42 -2.25 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.18 -2.16 33 0 15 0
29SEP26 90.00 C 26.50 26.50 26.50 26.01 -2.11 34 4 4 +4
29SEP26 92.50 C 0.00 0.00 0.00 23.94 -2.03 34 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.83 -2.10 33 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 20.34 -1.33 36 0 1,415 0
29SEP26 100.00 C 18.50 18.50 18.50 18.53 -1.73 36 1 1,166 +1
29SEP26 102.50 C 0.00 0.00 0.00 16.82 -1.66 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 15.21 -1.59 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 13.78 -1.44 36 0 923 0
29SEP26 110.00 C 12.53 12.53 11.31 11.94 -2.21 35 31 2,255 0
29SEP26 112.50 C 0.00 0.00 0.00 10.68 -1.51 35 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 9.53 -1.41 35 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 8.47 -1.40 35 0 1,506 0
29SEP26 120.00 C 7.40 7.40 7.35 7.50 -1.29 35 60 3,523 +44
29SEP26 122.50 C 6.50 6.50 6.50 6.62 -1.21 35 1 692 +1
29SEP26 125.00 C 0.00 0.00 0.00 5.87 -1.11 36 0 1,188 0
29SEP26 127.50 C 0.00 0.00 0.00 5.22 -1.08 36 0 374 0
29SEP26 130.00 C 5.00 5.00 4.50 4.65 -0.88 36 10 1,389 +8
29SEP26 132.50 C 4.12 4.12 4.12 4.09 -0.80 36 1 695 +1
29SEP26 135.00 C 0.00 0.00 0.00 3.61 -0.68 37 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 3.14 -0.61 37 0 252 0
29SEP26 140.00 C 3.04 3.04 3.04 2.72 -0.55 37 4 1,154 +4
29SEP26 142.50 C 2.50 2.50 2.50 2.35 -0.49 37 3 412 0
29SEP26 145.00 C 2.38 2.38 2.25 1.97 -0.43 36 5 549 -2
29SEP26 147.50 C 0.00 0.00 0.00 1.69 -0.38 36 0 480 0
29SEP26 150.00 C 2.19 2.19 2.19 1.45 -0.34 36 1 557 -1
29SEP26 152.50 C 0.00 0.00 0.00 1.28 -0.27 36 0 116 0
29SEP26 155.00 C 1.65 1.65 1.50 1.06 -0.27 36 3 173 -3
29SEP26 157.50 C 1.35 1.35 1.35 0.91 -0.23 36 7 75 +7
29SEP26 160.00 C 0.00 0.00 0.00 0.80 -0.18 36 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.66 -0.18 36 0 153 0
29SEP26 165.00 C 0.95 0.95 0.95 0.56 -0.18 36 1 286 +1
29SEP26 167.50 C 0.00 0.00 0.00 0.49 -0.12 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.41 -0.11 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.35 -0.10 36 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.30 -0.09 36 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.25 -0.07 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.21 -0.06 36 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.18 -0.06 36 0 154 0
29SEP26 185.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 59.68 -2.69 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.22 -2.45 0 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 54.92 -2.28 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 52.54 -2.43 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.41 -1.98 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.06 -2.18 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.73 -2.41 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.48 -2.02 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.20 -2.00 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.89 -2.06 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.73 -1.99 37 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 34.59 -2.03 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.50 -1.93 37 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 30.47 -1.86 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.52 -1.80 37 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.62 -1.77 37 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.84 -1.71 37 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 23.11 -1.59 36 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 21.31 -1.71 36 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 20.19 -1.20 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.73 -1.13 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.41 -1.33 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 15.84 -1.53 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 14.56 -1.52 37 0 529 0
30DEC26 115.00 C 13.37 13.37 13.37 13.44 -1.45 37 1 1,694 +1
30DEC26 117.50 C 0.00 0.00 0.00 12.43 -1.36 37 0 365 0
30DEC26 120.00 C 11.45 11.45 11.45 11.42 -1.32 37 2 491 0
30DEC26 122.50 C 0.00 0.00 0.00 10.53 -1.17 37 0 248 0
30DEC26 125.00 C 9.28 9.30 9.28 9.70 -1.20 37 4 2,440 0
30DEC26 127.50 C 0.00 0.00 0.00 8.94 -1.04 37 0 135 0
30DEC26 130.00 C 0.00 0.00 0.00 8.23 -0.98 38 0 1,302 0
30DEC26 132.50 C 0.00 0.00 0.00 7.62 -0.89 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 6.92 -0.89 38 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 6.42 -0.73 38 0 238 0
30DEC26 140.00 C 6.13 6.13 5.70 5.86 -0.67 38 6 246 -2
30DEC26 142.50 C 5.70 5.70 5.43 5.34 -0.63 38 17 289 +17
30DEC26 145.00 C 0.00 0.00 0.00 4.86 -0.58 38 0 148 0
30DEC26 147.50 C 4.50 4.50 4.50 4.29 -0.67 37 13 124 +13
30DEC26 150.00 C 4.46 4.50 4.46 3.90 -0.49 37 3 228 0
30DEC26 152.50 C 0.00 0.00 0.00 3.54 -0.58 37 0 97 0
30DEC26 155.00 C 3.68 3.68 3.68 3.21 -0.53 37 15 66 +15
30DEC26 157.50 C 0.00 0.00 0.00 3.00 -0.30 38 0 55 0
30DEC26 160.00 C 3.42 3.42 3.00 2.64 -0.36 37 3 164 0
30DEC26 162.50 C 3.05 3.05 3.05 2.39 -0.34 37 30 46 +30
30DEC26 165.00 C 2.83 2.83 2.83 2.17 -0.30 37 30 218 0
30DEC26 167.50 C 2.63 2.63 2.63 1.96 -0.28 37 30 57 +30
30DEC26 170.00 C 2.36 2.36 2.36 1.83 -0.20 38 5 137 0
30DEC26 172.50 C 2.26 2.26 2.26 1.60 -0.24 37 30 36 +30
30DEC26 175.00 C 2.08 2.08 2.08 1.45 -0.22 37 30 1,017 0
30DEC26 177.50 C 1.93 1.93 1.93 1.31 -0.20 37 30 1,355 +23
30DEC26 180.00 C 1.78 1.78 1.78 1.18 -0.19 37 30 105 0
30DEC26 182.50 C 0.00 0.00 0.00 1.07 -0.17 37 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.96 -0.16 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 60.73 -2.01 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.43 -1.95 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.07 -2.33 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.81 -1.92 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.52 -1.84 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.24 -1.81 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.00 -1.83 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.80 -2.25 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.65 -2.21 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 40.58 -2.08 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.23 -2.34 38 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 36.64 -1.88 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.74 -1.73 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 32.77 -1.83 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.92 -1.44 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.16 -1.52 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 27.45 -1.50 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 25.78 -1.51 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 24.22 -1.68 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 22.72 -1.43 37 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 21.31 -1.48 37 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 19.62 -1.69 36 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 18.85 -1.67 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 17.65 -1.39 38 0 56 0
30MAR27 115.00 C 0.00 0.00 0.00 16.55 -1.59 38 0 150 0
30MAR27 117.50 C 0.00 0.00 0.00 15.52 -1.35 38 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 14.54 -1.38 38 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 13.59 -1.45 38 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 12.74 -1.19 38 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 11.95 -1.05 38 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 11.21 -0.83 38 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 10.38 -1.23 38 0 73 0
30MAR27 135.00 C 0.00 0.00 0.00 9.86 -0.96 38 0 199 0
30MAR27 137.50 C 9.40 9.40 9.40 9.25 -0.90 38 2 80 -2
30MAR27 140.00 C 0.00 0.00 0.00 8.64 -0.86 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 8.05 -0.82 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.50 -0.77 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.98 -0.73 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.49 -0.69 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 6.03 -0.66 38 0 0 0
30MAR27 155.00 C 6.00 6.00 6.00 5.61 -0.62 38 2 14 +2
30MAR27 157.50 C 0.00 0.00 0.00 5.21 -0.59 38 0 1 0
30MAR27 160.00 C 5.27 5.27 5.27 4.84 -0.56 38 3 4 +3
30MAR27 162.50 C 5.03 5.03 5.03 4.50 -0.53 38 1 3 -1
30MAR27 165.00 C 4.58 4.58 4.58 4.18 -0.50 38 1 1 +1
30MAR27 167.50 C 0.00 0.00 0.00 3.88 -0.47 38 0 0 0
30MAR27 170.00 C 4.15 4.15 4.15 3.60 -0.45 38 2 8 0
30MAR27 172.50 C 0.00 0.00 0.00 3.34 -0.42 38 0 0 0
30MAR27 175.00 C 3.63 3.63 3.63 3.10 -0.29 38 1 62 +1
TOTAL CALL 6,442 139,645 -4,724
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
28MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
28MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
28MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,799 0
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,965 0
28MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,097 0
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,537 0
28MAY26 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 1,937 -3
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,110 0
28MAY26 110.00 P 0.02 0.02 0.01 0.00 -0.01 0 3 5,836 0
28MAY26 112.50 P 0.09 0.49 0.03 0.00 -0.03 0 303 1,555 -90
28MAY26 115.00 P 0.55 2.42 0.55 0.80 +0.45 0 600 0 -3,641
28MAY26 117.50 P 2.80 4.90 2.70 3.30 +1.68 0 220 0 -1,681
28MAY26 120.00 P 5.10 7.96 5.10 5.80 +1.96 0 496 0 -1,509
28MAY26 122.50 P 8.00 9.50 7.90 8.30 +1.91 0 32 0 -1,425
28MAY26 125.00 P 10.34 12.05 10.34 10.80 +2.10 0 40 0 -3,047
28MAY26 127.50 P 14.50 15.17 13.44 13.30 +2.10 0 332 0 -928
28MAY26 130.00 P 15.80 17.05 15.80 15.80 +1.73 0 140 0 -373
28MAY26 132.50 P 19.60 19.90 18.80 18.30 +2.10 0 270 0 -559
28MAY26 135.00 P 0.00 0.00 0.00 20.80 +2.10 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.30 +2.10 0 0 0 -30
28MAY26 140.00 P 0.00 0.00 0.00 25.80 +1.75 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 28.30 +1.75 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 30.80 +1.75 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 33.30 +1.75 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 35.80 +1.75 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 38.30 +1.75 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 40.80 +1.75 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 43.30 +1.75 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 45.80 +1.75 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 48.30 +1.75 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 50.80 +1.75 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 53.30 +1.75 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 55.80 +1.75 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 58.30 +1.75 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 60.80 +1.75 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 82 0
29MAY26 112.50 P 0.36 0.83 0.36 0.19 +0.06 31 85 239 +33
29MAY26 115.00 P 1.10 2.58 1.10 1.26 +0.63 33 398 598 +333
29MAY26 117.50 P 3.92 4.77 3.92 3.43 +1.52 43 189 184 +130
29MAY26 120.00 P 6.89 6.89 6.89 5.80 +1.85 0 2 170 0
29MAY26 122.50 P 0.00 0.00 0.00 8.30 +1.91 0 0 168 -7
29MAY26 125.00 P 0.00 0.00 0.00 10.80 +2.10 0 0 216 0
29MAY26 127.50 P 0.00 0.00 0.00 13.30 +2.10 0 0 30 -64
29MAY26 130.00 P 0.00 0.00 0.00 15.80 +1.73 0 0 0 0
29MAY26 132.50 P 0.00 0.00 0.00 18.30 +2.10 0 0 0 0
29MAY26 135.00 P 0.00 0.00 0.00 20.80 +2.10 0 0 0 0
29MAY26 137.50 P 0.00 0.00 0.00 23.68 +2.48 228 0 0 0
29MAY26 140.00 P 0.00 0.00 0.00 26.16 +2.06 243 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 28.70 +2.10 265 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 31.20 +2.08 280 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 33.56 +1.94 273 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 36.20 +2.10 310 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
05JUN26 102.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
05JUN26 105.00 P 0.32 0.36 0.32 0.13 +0.07 35 34 65 +34
05JUN26 107.50 P 0.50 0.50 0.50 0.35 +0.17 35 30 90 +30
05JUN26 110.00 P 0.73 1.10 0.73 0.82 +0.37 35 76 190 -5
05JUN26 112.50 P 1.55 2.18 1.55 1.63 +0.65 35 74 243 +17
05JUN26 115.00 P 2.45 2.82 2.45 2.85 +0.99 36 4 171 0
05JUN26 117.50 P 4.01 4.87 4.01 4.50 +1.34 37 33 270 +29
05JUN26 120.00 P 5.90 5.90 5.90 6.31 +1.45 35 3 37 +3
05JUN26 122.50 P 0.00 0.00 0.00 8.51 +1.82 35 0 8 0
05JUN26 125.00 P 0.00 0.00 0.00 10.87 +1.97 35 0 8 0
05JUN26 127.50 P 0.00 0.00 0.00 13.31 +2.05 34 0 0 0
05JUN26 130.00 P 0.00 0.00 0.00 15.80 +1.73 0 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 18.30 +2.10 0 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 20.80 +2.10 0 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 23.77 +2.57 86 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 26.45 +2.35 99 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 28.93 +2.33 105 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 31.20 +2.08 101 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 75 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29JUN26 67.50 P 0.04 0.04 0.04 0.01 0.00 62 2 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,644 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,549 0
29JUN26 85.00 P 0.14 0.14 0.14 0.01 0.00 36 2 955 -2
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 979 0
29JUN26 90.00 P 0.22 0.22 0.20 0.03 +0.01 34 24 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 +0.03 33 0 1,568 0
29JUN26 95.00 P 0.35 0.35 0.32 0.12 +0.05 33 32 5,709 0
29JUN26 97.50 P 0.37 0.40 0.37 0.22 +0.08 33 63 1,862 0
29JUN26 100.00 P 0.66 0.75 0.65 0.41 +0.14 33 93 3,968 -7
29JUN26 102.50 P 0.80 1.10 0.80 0.71 +0.23 33 99 3,905 -3
29JUN26 105.00 P 1.17 1.63 1.17 1.15 +0.34 33 96 4,601 +35
29JUN26 107.50 P 1.48 2.21 1.48 1.76 +0.49 33 277 4,715 +107
29JUN26 110.00 P 2.40 3.15 2.40 2.58 +0.64 33 499 5,810 -83
29JUN26 112.50 P 3.78 4.33 3.61 3.64 +0.83 33 441 5,210 -79
29JUN26 115.00 P 4.50 5.85 4.50 4.92 +1.03 34 417 4,670 -294
29JUN26 117.50 P 6.76 7.20 6.65 6.42 +1.23 34 105 3,638 -32
29JUN26 120.00 P 7.33 9.10 7.33 8.01 +1.27 33 352 4,944 -236
29JUN26 122.50 P 9.50 10.80 9.47 10.04 +1.56 35 160 2,291 -52
29JUN26 125.00 P 11.40 12.80 11.40 12.11 +2.01 36 77 1,598 -61
29JUN26 127.50 P 15.00 15.00 14.80 14.28 +1.79 37 2 806 -2
29JUN26 130.00 P 17.30 17.42 16.50 16.50 +1.79 38 28 1,720 +28
29JUN26 132.50 P 0.00 0.00 0.00 18.49 +1.95 33 0 413 0
29JUN26 135.00 P 0.00 0.00 0.00 21.51 +2.63 46 0 483 0
29JUN26 137.50 P 25.00 25.00 25.00 24.02 +2.10 49 1 328 +1
29JUN26 140.00 P 0.00 0.00 0.00 26.45 +2.11 51 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 29.03 +2.18 56 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 31.56 +2.33 60 0 499 0
29JUN26 147.50 P 0.00 0.00 0.00 33.64 +2.02 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.62 +2.15 67 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 38.64 +2.06 60 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.14 +2.09 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 43.64 +2.06 65 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 46.46 +1.45 75 0 2,231 0
29JUN26 162.50 P 0.00 0.00 0.00 48.64 +2.06 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.13 +2.05 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.64 +2.06 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.14 +2.06 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 58.64 +2.06 79 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.14 +2.09 82 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 63.63 +2.05 84 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.13 +2.05 86 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 68.63 +2.05 88 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.13 +2.09 90 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 33 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 5 0
30JUL26 87.50 P 0.38 0.38 0.38 0.14 +0.03 33 10 40 +10
30JUL26 90.00 P 0.48 0.49 0.48 0.24 +0.06 33 4 196 +4
30JUL26 92.50 P 0.00 0.00 0.00 0.39 +0.09 33 1 240 -1
30JUL26 95.00 P 0.98 0.98 0.98 0.60 +0.12 33 20 154 0
30JUL26 97.50 P 0.00 0.00 0.00 0.90 +0.17 33 0 238 0
30JUL26 100.00 P 1.61 1.61 1.61 1.30 +0.23 33 4 220 0
30JUL26 102.50 P 2.29 2.29 2.28 1.82 +0.30 33 75 856 +35
30JUL26 105.00 P 2.70 2.89 2.70 2.48 +0.39 33 6 780 0
30JUL26 107.50 P 3.85 3.85 3.35 3.30 +0.51 34 163 599 +150
30JUL26 110.00 P 4.40 4.50 4.30 4.28 +0.67 34 164 827 +162
30JUL26 112.50 P 5.65 5.71 5.65 5.42 +0.84 34 47 687 +30
30JUL26 115.00 P 6.91 7.47 6.91 6.72 +0.98 34 32 2,914 0
30JUL26 117.50 P 8.45 8.96 8.45 8.16 +1.13 34 60 502 0
30JUL26 120.00 P 0.00 0.00 0.00 9.50 +0.99 33 0 359 0
30JUL26 122.50 P 0.00 0.00 0.00 11.22 +1.26 33 0 632 0
30JUL26 125.00 P 0.00 0.00 0.00 13.05 +1.36 33 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 14.99 +1.46 33 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 17.06 +1.59 33 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 19.78 +2.25 38 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 22.06 +2.39 39 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 24.42 +2.50 40 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 26.83 +2.12 42 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 29.03 +2.01 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.58 +2.21 44 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 34.00 +2.22 46 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.62 +2.15 49 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 38.93 +2.12 49 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.14 +1.85 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.69 +2.11 50 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 46.46 +1.45 56 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.90 +2.32 57 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.19 +2.11 55 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.64 +2.06 56 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.53 +2.45 64 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 58.89 +2.31 64 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 61.39 +2.30 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 36 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 5 0
28AUG26 82.50 P 0.00 0.00 0.00 0.23 +0.04 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.36 +0.06 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.54 +0.10 36 0 30 0
28AUG26 90.00 P 1.07 1.09 1.07 0.78 +0.15 36 14 98 +12
28AUG26 92.50 P 0.00 0.00 0.00 1.08 +0.18 36 1 96 +1
28AUG26 95.00 P 1.54 1.54 1.54 1.46 +0.22 36 1 163 +1
28AUG26 97.50 P 2.16 2.16 2.16 1.95 +0.30 36 60 97 +60
28AUG26 100.00 P 0.00 0.00 0.00 2.54 +0.37 36 0 3,188 0
28AUG26 102.50 P 0.00 0.00 0.00 3.22 +0.42 36 0 65 0
28AUG26 105.00 P 4.42 4.42 4.09 4.06 +0.54 36 44 166 +32
28AUG26 107.50 P 5.39 5.39 4.99 5.00 +0.66 36 94 155 +62
28AUG26 110.00 P 6.29 6.29 5.90 5.93 +0.64 36 124 265 +102
28AUG26 112.50 P 7.51 7.51 7.25 7.23 +0.87 36 58 207 +58
28AUG26 115.00 P 8.20 8.20 8.20 8.52 +0.96 36 1 79 +1
28AUG26 117.50 P 0.00 0.00 0.00 10.01 +1.12 37 0 164 0
28AUG26 120.00 P 11.70 11.70 11.70 11.58 +1.25 37 2 101 0
28AUG26 122.50 P 13.30 13.30 13.30 12.88 +0.95 36 1 130 0
28AUG26 125.00 P 15.70 15.70 15.70 14.64 +1.32 36 1 239 -1
28AUG26 127.50 P 0.00 0.00 0.00 16.44 +1.34 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 18.39 +1.49 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 20.98 +2.13 39 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 23.13 +2.30 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 25.32 +1.72 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.35 +1.70 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 29.91 +2.06 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.03 +1.92 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.17 +1.81 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.80 +2.13 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.31 +2.24 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.53 +2.13 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 43.69 +1.68 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.46 +1.45 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.90 +2.07 49 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.39 +2.10 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.64 +1.79 48 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.53 +2.44 55 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 58.89 +2.31 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.52 +2.43 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.04 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.38 +0.07 36 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.54 +0.10 36 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.75 +0.12 36 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.03 +0.13 37 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.38 +0.20 37 0 3,816 0
29SEP26 92.50 P 0.00 0.00 0.00 1.78 +0.21 37 0 1,840 0
29SEP26 95.00 P 2.52 2.52 2.52 2.30 +0.28 37 3 1,117 0
29SEP26 97.50 P 3.00 3.00 3.00 2.90 +0.36 37 30 2,843 0
29SEP26 100.00 P 3.60 3.61 3.60 3.54 +0.40 37 4 8,261 +1
29SEP26 102.50 P 4.58 4.58 4.58 4.27 +0.46 36 3 2,072 -3
29SEP26 105.00 P 0.00 0.00 0.00 5.11 +0.63 36 0 4,741 0
29SEP26 107.50 P 0.00 0.00 0.00 6.08 +0.55 36 0 2,765 0
29SEP26 110.00 P 7.28 7.28 7.18 7.16 +0.72 36 60 5,278 +20
29SEP26 112.50 P 9.08 9.08 8.59 8.35 +0.72 36 4 461 -4
29SEP26 115.00 P 9.82 9.85 9.82 9.68 +0.93 36 39 1,687 -1
29SEP26 117.50 P 0.00 0.00 0.00 11.19 +1.00 36 0 1,666 0
29SEP26 120.00 P 0.00 0.00 0.00 12.81 +1.20 37 0 1,057 0
29SEP26 122.50 P 0.00 0.00 0.00 14.20 +1.01 36 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 15.87 +1.17 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 17.66 +1.29 36 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 20.05 +2.43 39 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 22.07 +2.09 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 24.09 +2.16 39 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 26.17 +1.56 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 28.32 +1.73 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 30.49 +1.85 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.89 +2.13 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 34.97 +1.99 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 37.19 +1.97 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 39.50 +2.02 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.84 +1.90 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.35 +2.19 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.85 +1.84 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.17 +2.30 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 51.39 +2.10 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 53.91 +2.06 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.53 +2.40 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.03 +2.45 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.52 +2.42 51 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.02 +2.42 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.50 +2.41 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.77 +2.17 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.23 +2.13 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 369 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 8 0
30DEC26 60.00 P 0.64 0.64 0.64 0.10 +0.01 38 2 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 +0.04 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 +0.05 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.45 +0.08 38 0 53 0
30DEC26 72.50 P 1.14 1.14 1.14 0.61 +0.10 38 30 83 +27
30DEC26 75.00 P 0.00 0.00 0.00 0.81 +0.10 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.07 +0.15 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.32 +0.11 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.69 +0.17 37 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.08 +0.16 37 0 522 0
30DEC26 87.50 P 0.00 0.00 0.00 2.66 +0.30 38 0 135 0
30DEC26 90.00 P 3.34 3.34 3.34 3.20 +0.31 38 1 1,066 +1
30DEC26 92.50 P 0.00 0.00 0.00 3.84 +0.39 38 0 1,574 0
30DEC26 95.00 P 4.70 4.75 4.68 4.46 +0.37 38 9 1,259 +9
30DEC26 97.50 P 0.00 0.00 0.00 5.19 +0.44 37 0 1,135 0
30DEC26 100.00 P 6.14 6.14 6.14 6.00 +0.43 37 3 2,008 -3
30DEC26 102.50 P 7.05 7.05 7.05 6.90 +0.51 37 5 2,038 0
30DEC26 105.00 P 8.00 8.00 8.00 7.89 +0.64 37 5 1,482 -5
30DEC26 107.50 P 8.81 8.81 8.81 8.98 +0.73 37 1 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 10.14 +0.79 37 0 1,504 0
30DEC26 112.50 P 0.00 0.00 0.00 11.40 +0.87 37 0 1,136 0
30DEC26 115.00 P 13.26 13.26 13.26 12.74 +0.86 37 30 2,085 -30
30DEC26 117.50 P 0.00 0.00 0.00 14.19 +1.00 37 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 15.78 +1.08 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 17.40 +1.17 38 0 465 0
30DEC26 125.00 P 19.41 19.41 19.41 19.08 +1.23 38 30 2,304 +30
30DEC26 127.50 P 21.52 21.52 21.52 20.96 +1.43 38 9 19 -9
30DEC26 130.00 P 22.70 22.70 22.70 21.91 +0.41 36 1 1,157 -1
30DEC26 132.50 P 0.00 0.00 0.00 24.60 +1.29 39 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 26.54 +1.49 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 28.49 +1.38 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 30.49 +1.51 39 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 32.56 +1.49 40 0 0 0
30DEC26 145.00 P 34.28 34.28 34.28 34.28 +1.16 39 1 1 +1
30DEC26 147.50 P 0.00 0.00 0.00 36.75 +1.37 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.87 +1.54 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 41.09 +1.43 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.31 +1.69 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.57 +1.76 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.82 +1.72 42 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 50.09 +1.84 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.39 +1.87 42 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 54.71 +1.89 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.97 +1.85 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 59.39 +2.16 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.73 +2.16 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.17 +1.97 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.62 +2.07 44 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 69.08 +2.06 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.55 +2.10 46 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.33 +0.04 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 +0.05 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.81 +0.08 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.03 +0.09 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.33 +0.13 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.63 +0.13 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.04 +0.18 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.46 +0.19 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.99 +0.26 38 0 1,549 0
30MAR27 85.00 P 4.02 4.02 4.02 3.54 +0.26 38 1 1,056 -1
30MAR27 87.50 P 0.00 0.00 0.00 4.18 +0.35 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.81 +0.33 38 0 84 0
30MAR27 92.50 P 0.00 0.00 0.00 5.49 +0.36 38 0 149 0
30MAR27 95.00 P 0.00 0.00 0.00 6.22 +0.40 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.12 +0.61 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.01 +0.49 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.98 +0.67 37 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.00 +0.61 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.13 +0.70 37 0 179 0
30MAR27 110.00 P 12.60 12.60 12.60 12.34 +0.67 37 2 1,175 0
30MAR27 112.50 P 0.00 0.00 0.00 13.63 +0.86 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.99 +0.79 37 0 757 0
30MAR27 117.50 P 0.00 0.00 0.00 16.43 +1.06 37 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 17.95 +0.90 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 19.47 +0.89 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 21.11 +0.93 38 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 22.89 +1.06 38 0 35 0
30MAR27 130.00 P 0.00 0.00 0.00 24.63 +0.97 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 26.44 +1.16 38 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 28.28 +1.04 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.19 +1.25 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.10 +0.95 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 34.08 +1.14 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.14 +1.06 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.10 +1.02 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.18 +1.06 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 42.29 +1.28 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.35 +1.05 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.59 +1.34 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.79 +1.22 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.92 +1.40 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.08 +1.36 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.37 +1.39 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.68 +1.56 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.09 +1.90 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.42 +1.64 41 0 0 0
TOTAL PUT 7,397 199,646 -12,683
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$ 38.50
28MAY26 31.00 C 0.00 0.00 0.00 7.50 -1.24 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.50 -1.24 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.50 -1.24 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.50 -1.24 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.50 -1.24 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 2.50 -1.24 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 1.50 -1.24 0 0 0 0
28MAY26 38.00 C 0.38 0.38 0.38 0.50 -1.26 0 15 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.87 0 0 90 0
28MAY26 40.00 C 0.11 0.11 0.11 0.00 -0.31 0 10 228 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 199 0
28MAY26 42.00 C 0.02 0.02 0.02 0.00 -0.01 0 14 194 -7
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 732 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 409 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.51 -1.25 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.55 -1.23 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.70 -1.20 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.80 -1.14 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.94 -1.09 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.14 -1.03 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.42 -0.94 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.77 -0.85 42 0 0 0
29JUN26 38.00 C 2.13 2.13 2.13 2.20 -0.75 41 13 15 0
29JUN26 39.00 C 1.63 1.66 1.50 1.70 -0.73 41 78 84 +39
29JUN26 40.00 C 1.33 1.43 1.16 1.28 -0.62 41 42 80 -13
29JUN26 41.00 C 1.05 1.06 0.87 0.97 -0.49 41 90 180 +60
29JUN26 42.00 C 0.81 0.81 0.62 0.72 -0.39 41 151 203 +120
29JUN26 43.00 C 0.58 0.58 0.48 0.54 -0.30 42 35 128 +4
29JUN26 44.00 C 0.44 0.44 0.39 0.40 -0.22 42 48 70 +15
29JUN26 45.00 C 0.29 0.29 0.29 0.28 -0.17 42 36 283 0
29JUN26 46.00 C 0.00 0.00 0.00 0.19 -0.13 42 0 113 0
29JUN26 47.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.07 42 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 852 0
29JUN26 52.50 C 0.15 0.15 0.15 0.02 -0.01 44 1 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 332 0
29JUN26 57.50 C 0.04 0.04 0.04 0.01 0.00 51 60 248 +14
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 7.91 -1.27 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.05 -1.14 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.29 -1.05 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.53 -1.15 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.82 -0.93 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.17 -0.86 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.58 -0.79 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.04 -0.73 42 0 0 0
30JUL26 39.00 C 2.86 2.86 2.43 2.56 -0.71 42 31 31 +1
30JUL26 40.00 C 2.20 2.20 2.06 2.13 -0.63 42 42 147 0
30JUL26 41.00 C 1.81 1.81 1.65 1.79 -0.52 42 60 184 0
30JUL26 42.00 C 1.54 1.58 1.37 1.48 -0.45 42 60 300 -16
30JUL26 43.00 C 1.17 1.17 1.11 1.24 -0.38 43 60 128 -60
30JUL26 44.00 C 0.00 0.00 0.00 1.01 -0.34 43 0 462 0
30JUL26 45.00 C 0.89 0.89 0.78 0.83 -0.29 43 45 465 0
30JUL26 46.00 C 0.00 0.00 0.00 0.66 -0.25 43 0 219 0
30JUL26 47.00 C 0.00 0.00 0.00 0.50 -0.24 42 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.40 -0.16 42 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.33 -0.12 42 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.26 -0.11 42 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.14 -0.07 42 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.33 -1.35 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.54 -1.16 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.84 -1.18 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.14 -1.12 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.49 -0.90 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.88 -0.85 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.33 -0.79 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.82 -0.74 45 0 0 0
28AUG26 39.00 C 3.42 3.48 3.22 3.35 -0.73 44 45 90 +45
28AUG26 40.00 C 2.99 3.05 2.85 2.92 -0.66 44 36 51 +6
28AUG26 41.00 C 2.61 2.61 2.37 2.54 -0.60 44 30 80 +15
28AUG26 42.00 C 2.12 2.12 2.12 2.21 -0.54 44 15 50 -15
28AUG26 43.00 C 1.82 1.82 1.82 1.92 -0.48 44 15 75 +15
28AUG26 44.00 C 0.00 0.00 0.00 1.67 -0.42 45 0 130 0
28AUG26 45.00 C 1.40 1.40 1.40 1.44 -0.39 45 15 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.25 -0.34 45 0 289 0
28AUG26 47.00 C 1.10 1.10 1.10 1.01 -0.36 44 30 166 -30
28AUG26 48.00 C 0.00 0.00 0.00 0.86 -0.33 44 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.73 -0.23 44 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.63 -0.19 44 0 79 0
28AUG26 52.50 C 0.51 0.51 0.51 0.43 -0.15 45 30 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.28 -0.10 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.18 -0.07 45 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.81 -1.29 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.05 -1.25 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.38 -1.13 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.73 -1.09 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.11 -1.03 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.54 -0.82 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.00 -0.78 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.53 -0.71 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.06 -0.64 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.63 -0.64 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.23 -0.60 45 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.89 -0.57 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.58 -0.52 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.30 -0.48 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.06 -0.43 46 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 1.84 -0.40 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.60 -0.39 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.41 -0.37 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 -0.24 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 -0.22 46 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 -0.18 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 -0.14 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.42 -0.12 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 -0.09 46 0 27 0
29SEP26 62.50 C 0.37 0.37 0.37 0.21 -0.07 46 10 70 +10
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 9.98 -1.20 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.30 -1.14 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.67 -1.12 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.02 -1.13 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.49 -1.04 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.95 -1.00 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.46 -0.94 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.04 -0.84 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.62 -0.75 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.20 -0.67 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.82 -0.64 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.43 -0.65 47 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 4.10 -0.57 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.79 -0.55 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.51 -0.52 47 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.27 -0.46 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 3.03 -0.41 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.74 -0.44 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.53 -0.40 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.33 -0.37 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.89 -0.32 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.53 -0.27 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.24 -0.23 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.00 -0.19 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 -0.16 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 -0.14 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 -0.12 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.09 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 -0.04 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.93 -1.08 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.30 -1.06 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.72 -1.02 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.15 -0.95 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.60 -0.99 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.12 -0.97 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.56 -1.00 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.24 -0.85 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.78 -0.82 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.39 -0.72 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.99 -0.70 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.63 -0.66 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.28 -0.62 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.96 -0.59 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.67 -0.55 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.45 -0.32 47 0 33 0
30MAR27 47.00 C 0.00 0.00 0.00 4.12 -0.51 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.72 -0.64 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.49 -0.43 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.27 -0.41 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.82 -0.33 46 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.37 -0.34 46 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 -0.30 46 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.82 -0.23 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 1.55 -0.23 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 1.32 -0.20 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.13 -0.17 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.96 -0.15 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.82 -0.13 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 0.70 -0.11 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 -0.08 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.51 -0.08 47 0 31 0
TOTAL CALL 1,117 18,148 +203
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
28MAY26 38.00 P 0.08 0.21 0.08 0.00 -0.03 0 125 202 0
28MAY26 39.00 P 0.31 1.00 0.31 0.50 +0.34 0 26 0 -188
28MAY26 40.00 P 1.20 2.00 1.20 1.50 +0.92 0 41 0 -394
28MAY26 41.00 P 2.70 2.70 2.70 2.50 +1.17 0 10 0 -248
28MAY26 42.00 P 3.65 3.65 3.65 3.50 +1.23 0 40 0 -285
28MAY26 43.00 P 0.00 0.00 0.00 4.50 +1.24 0 1 0 -304
28MAY26 44.00 P 0.00 0.00 0.00 5.50 +1.24 0 0 0 -277
28MAY26 45.00 P 6.92 6.92 6.60 6.50 +1.24 0 31 0 -615
28MAY26 46.00 P 0.00 0.00 0.00 7.50 +1.24 0 0 0 -109
28MAY26 47.00 P 0.00 0.00 0.00 8.50 +1.24 0 0 0 -116
28MAY26 48.00 P 9.72 9.72 9.72 9.50 +1.09 0 2 0 -71
28MAY26 49.00 P 0.00 0.00 0.00 10.50 +1.24 0 0 0 -104
28MAY26 50.00 P 0.00 0.00 0.00 11.50 +1.09 0 0 0 -61
28MAY26 52.50 P 0.00 0.00 0.00 14.00 +1.24 0 0 0 -44
28MAY26 55.00 P 0.00 0.00 0.00 16.50 +1.24 0 0 0 -30
28MAY26 57.50 P 0.00 0.00 0.00 19.00 +1.24 0 0 0 -30
28MAY26 60.00 P 0.00 0.00 0.00 21.50 +1.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.00 +1.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.50 +1.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.00 +1.09 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.50 +1.09 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.00 +1.09 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.50 +1.09 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 39.00 +1.09 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 41.50 +1.09 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 44.00 +1.09 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 46.50 +1.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.06 42 0 50 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 +0.10 42 0 54 0
29JUN26 34.00 P 0.47 0.50 0.47 0.37 +0.15 42 30 118 +15
29JUN26 35.00 P 0.58 0.72 0.58 0.58 +0.23 42 101 181 +89
29JUN26 36.00 P 0.92 0.99 0.92 0.87 +0.32 42 220 297 +175
29JUN26 37.00 P 1.12 1.34 1.12 1.23 +0.41 42 286 409 +216
29JUN26 38.00 P 1.55 1.79 1.49 1.68 +0.53 43 177 313 +107
29JUN26 39.00 P 2.21 2.30 2.21 2.17 +0.63 42 165 256 +129
29JUN26 40.00 P 3.00 3.00 3.00 2.75 +0.74 42 2 151 +2
29JUN26 41.00 P 0.00 0.00 0.00 3.42 +0.85 42 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.16 +0.88 42 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 4.96 +0.96 42 1 220 +1
29JUN26 44.00 P 0.00 0.00 0.00 5.81 +1.03 42 0 222 0
29JUN26 45.00 P 0.00 0.00 0.00 6.90 +1.29 50 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 7.69 +1.20 45 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 8.80 +1.39 54 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 9.71 +1.20 54 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 10.57 +1.11 48 0 107 0
29JUN26 50.00 P 0.00 0.00 0.00 11.57 +1.15 52 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 14.00 +1.10 0 0 18 0
29JUN26 55.00 P 0.00 0.00 0.00 16.50 +1.10 0 0 103 0
29JUN26 57.50 P 0.00 0.00 0.00 19.19 +1.37 84 0 200 -200
29JUN26 60.00 P 0.00 0.00 0.00 21.50 +1.10 0 0 0 0
29JUN26 62.50 P 24.24 24.29 24.20 24.00 +1.10 0 9 50 0
29JUN26 65.00 P 26.79 26.79 26.79 26.50 +1.10 0 2 100 0
29JUN26 67.50 P 0.00 0.00 0.00 29.00 +1.09 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.50 +1.09 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.00 +1.09 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.50 +1.09 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.12 +1.21 122 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.50 +1.09 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.00 +1.09 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.62 +1.21 135 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.50 +1.10 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.00 +1.10 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.32 +0.11 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.47 +0.15 43 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.66 +0.20 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.91 +0.26 43 0 96 0
30JUL26 35.00 P 1.05 1.33 1.05 1.20 +0.32 43 19 125 0
30JUL26 36.00 P 1.46 1.46 1.46 1.56 +0.39 43 15 193 0
30JUL26 37.00 P 0.00 0.00 0.00 1.98 +0.47 43 0 273 0
30JUL26 38.00 P 0.00 0.00 0.00 2.41 +0.50 42 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 2.93 +0.59 42 0 185 0
30JUL26 40.00 P 3.60 3.60 3.60 3.51 +0.70 42 15 106 -15
30JUL26 41.00 P 0.00 0.00 0.00 4.13 +0.74 42 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 4.83 +0.82 42 0 321 0
30JUL26 43.00 P 0.00 0.00 0.00 5.55 +0.85 42 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 6.33 +0.92 42 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 7.31 +1.13 46 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.14 +1.37 46 0 320 0
30JUL26 47.00 P 0.00 0.00 0.00 9.06 +1.26 47 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 9.93 +1.15 47 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 10.84 +1.14 47 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 11.80 +1.23 49 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 14.22 +1.31 52 0 125 0
30JUL26 55.00 P 0.00 0.00 0.00 16.63 +1.23 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.19 +1.37 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.63 +1.23 64 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.13 +1.23 68 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.63 +1.23 73 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.00 +1.09 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.50 +1.09 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.00 +1.09 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 36.50 +1.09 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.68 +0.16 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.90 +0.20 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 1.17 +0.26 45 0 64 0
28AUG26 34.00 P 1.47 1.47 1.47 1.47 +0.30 45 15 46 +15
28AUG26 35.00 P 1.79 1.94 1.72 1.82 +0.35 45 90 92 +75
28AUG26 36.00 P 2.16 2.29 2.16 2.23 +0.41 45 75 190 +40
28AUG26 37.00 P 0.00 0.00 0.00 2.68 +0.51 46 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 3.10 +0.50 45 0 284 0
28AUG26 39.00 P 0.00 0.00 0.00 3.63 +0.57 45 0 317 0
28AUG26 40.00 P 0.00 0.00 0.00 4.20 +0.64 45 0 374 0
28AUG26 41.00 P 0.00 0.00 0.00 4.82 +0.70 44 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 5.48 +0.72 45 0 69 0
28AUG26 43.00 P 0.00 0.00 0.00 6.30 +0.92 46 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.04 +1.01 46 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.82 +1.06 46 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.61 +1.09 47 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.44 +1.12 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.29 +1.18 47 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 11.16 +1.20 47 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 12.05 +1.24 47 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 14.34 +1.19 48 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 16.74 +1.34 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.32 +1.50 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.63 +1.23 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.13 +1.23 59 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.63 +1.23 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.00 +1.09 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.50 +1.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.07 +0.20 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.35 +0.26 46 0 1 0
29SEP26 33.00 P 1.74 1.74 1.74 1.65 +0.29 46 1 3 +1
29SEP26 34.00 P 0.00 0.00 0.00 2.00 +0.34 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.39 +0.38 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 2.81 +0.43 47 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.19 +0.41 46 0 14 0
29SEP26 38.00 P 0.00 0.00 0.00 3.71 +0.52 46 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 4.24 +0.55 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.81 +0.62 46 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 5.43 +0.69 46 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 6.09 +0.71 46 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 6.84 +0.82 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.57 +0.91 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.32 +0.96 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.10 +1.02 47 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.90 +1.00 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.80 +1.19 49 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.54 +1.12 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.41 +1.09 48 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.52 +1.15 46 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 16.90 +1.35 48 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 19.32 +1.48 51 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 21.72 +1.32 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.13 +1.23 52 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 26.63 +1.23 56 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 29.00 +1.09 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.50 +1.09 0 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 34.00 +1.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.50 +1.09 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.12 +1.21 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.50 +1.09 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.00 +1.09 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.62 +1.21 77 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.50 +1.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.00 +1.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.02 +0.26 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.39 +0.33 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.75 +0.33 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.13 +0.35 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.55 +0.39 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.97 +0.40 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 +0.45 46 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.95 +0.48 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.51 +0.54 46 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 6.07 +0.58 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.67 +0.60 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.31 +0.66 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 +0.69 46 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.75 +0.80 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.49 +0.92 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.20 +0.93 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.99 +1.00 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.73 +1.00 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.51 +1.02 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.32 +1.05 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.38 +1.12 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.52 +1.14 47 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 19.74 +1.20 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 22.01 +1.30 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.39 +1.36 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.79 +1.35 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.25 +1.34 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.75 +1.34 54 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 34.01 +1.07 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.50 +1.09 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.12 +1.21 57 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 41.50 +1.09 0 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 44.00 +1.09 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.62 +1.21 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.50 +1.10 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.00 +1.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.72 +0.26 47 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 3.08 +0.31 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.46 +0.26 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.87 +0.29 46 0 0 0
30MAR27 35.00 P 4.45 4.45 4.45 4.31 +0.31 46 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 4.85 +0.42 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.27 +0.37 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.85 +0.46 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.39 +0.54 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.99 +0.60 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.52 +0.52 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.21 +0.63 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.86 +0.65 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.53 +0.67 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.30 +0.74 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.01 +0.76 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.75 +0.79 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.49 +0.81 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.25 +0.83 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.03 +0.86 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.02 +0.90 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 18.13 +1.11 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.26 +1.18 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.34 +0.96 46 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 24.64 +1.08 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.00 +1.16 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.35 +1.22 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.75 +1.25 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 34.13 +1.19 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.56 +1.15 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.12 +1.21 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.50 +1.09 0 0 2 0
TOTAL PUT 1,500 19,961 -2,225
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$ 34.76
28MAY26 25.00 C 0.00 0.00 0.00 9.76 -0.93 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.76 -0.95 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.76 -0.95 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.76 -0.96 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.76 -0.86 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.76 -0.86 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.76 -0.86 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 2.76 -0.86 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 1.76 -0.87 0 0 0 -1
28MAY26 34.00 C 0.70 0.92 0.28 0.76 -0.91 0 44 0 -47
28MAY26 35.00 C 0.50 0.50 0.04 0.00 -0.84 0 35 85 -3
28MAY26 36.00 C 0.05 0.05 0.03 0.00 -0.32 0 21 198 -13
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 271 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 194 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 869 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,494 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 25.34 -0.79 260 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.02 -0.89 169 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.84 -0.86 249 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.34 -0.79 239 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.84 -0.79 230 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.27 -0.92 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.84 -0.79 213 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.34 -0.79 205 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.80 -0.91 178 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.29 -0.84 164 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.84 -0.88 183 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.34 -0.91 176 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.80 -0.84 152 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.28 -0.92 127 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.80 -0.87 141 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.26 -0.88 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.78 -0.89 110 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.26 -0.88 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.76 -0.88 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 16.35 -0.78 133 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.79 -0.85 104 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.35 -0.79 123 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.85 -0.84 118 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.85 -0.79 108 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.85 -0.84 100 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.78 -0.88 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.86 -0.79 85 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.86 -0.89 77 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.87 -0.84 70 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.79 -0.92 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.86 -0.93 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.87 -0.85 48 0 0 0
29JUN26 30.00 C 4.66 4.66 4.66 4.97 -0.83 49 1 14 -1
29JUN26 31.00 C 0.00 0.00 0.00 4.13 -0.79 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.37 -0.75 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.70 -0.69 49 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 2.15 -0.61 49 0 15 0
29JUN26 35.00 C 1.95 1.95 1.63 1.66 -0.48 49 41 345 +21
29JUN26 36.00 C 1.34 1.34 1.02 1.22 -0.50 47 10 290 0
29JUN26 37.00 C 1.00 1.00 1.00 0.98 -0.34 49 1 238 +1
29JUN26 38.00 C 0.79 0.85 0.61 0.73 -0.35 49 17 232 +16
29JUN26 39.00 C 0.56 0.62 0.52 0.54 -0.28 49 3 111 -1
29JUN26 40.00 C 0.50 0.50 0.44 0.39 -0.24 49 5 300 +1
29JUN26 41.00 C 0.33 0.33 0.26 0.28 -0.19 49 8 179 -4
29JUN26 42.00 C 0.24 0.24 0.24 0.20 -0.14 49 1 2,865 +1
29JUN26 43.00 C 0.25 0.25 0.25 0.14 -0.11 49 1 103 -1
29JUN26 44.00 C 0.00 0.00 0.00 0.10 -0.08 49 0 165 0
29JUN26 45.00 C 0.13 0.13 0.10 0.07 -0.06 49 15 457 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 158 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 9.86 -0.89 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.87 -0.92 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.91 -0.99 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.97 -0.84 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.22 -0.82 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.33 -0.75 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.62 -0.70 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.99 -0.64 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.42 -0.60 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.94 -0.45 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 2.50 -0.44 50 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 2.12 -0.40 50 0 39 0
30JUL26 37.00 C 0.00 0.00 0.00 1.77 -0.38 50 0 142 0
30JUL26 38.00 C 0.00 0.00 0.00 1.49 -0.34 50 0 98 0
30JUL26 39.00 C 0.00 0.00 0.00 1.23 -0.33 50 0 49 0
30JUL26 40.00 C 1.15 1.15 1.15 1.00 -0.30 49 1 119 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.83 -0.25 50 0 61 0
30JUL26 42.00 C 0.75 0.75 0.75 0.67 -0.22 50 1 45 0
30JUL26 43.00 C 0.00 0.00 0.00 0.54 -0.19 49 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.44 -0.16 50 0 2 0
30JUL26 45.00 C 0.51 0.51 0.51 0.35 -0.13 49 1 181 0
30JUL26 46.00 C 0.00 0.00 0.00 0.28 -0.12 49 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.22 -0.10 49 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.18 -0.08 49 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.14 -0.06 49 0 55 0
28AUG26 26.00 C 0.00 0.00 0.00 8.87 -0.92 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.03 -0.96 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.07 -1.10 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.58 -0.78 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.81 -0.74 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.16 -0.67 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.59 -0.62 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.09 -0.54 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.59 -0.44 50 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 3.18 -0.42 50 0 45 0
28AUG26 36.00 C 2.50 2.50 2.50 2.80 -0.39 51 2 36 0
28AUG26 37.00 C 0.00 0.00 0.00 2.46 -0.37 51 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 2.13 -0.37 51 0 38 0
28AUG26 39.00 C 0.00 0.00 0.00 1.85 -0.35 51 0 70 0
28AUG26 40.00 C 0.00 0.00 0.00 1.59 -0.34 51 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 1.37 -0.30 50 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 1.17 -0.28 50 0 17 0
28AUG26 43.00 C 0.00 0.00 0.00 0.98 -0.26 50 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 0.83 -0.25 50 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 0.71 -0.18 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.60 -0.17 50 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.51 -0.17 50 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.43 -0.15 50 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 0.37 -0.13 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 18.80 -0.87 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.28 -0.86 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.78 -0.89 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.38 -0.76 85 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.78 -0.86 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.35 -0.85 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.79 -0.85 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.35 -1.00 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.85 -0.96 68 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.85 -0.89 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.85 -0.86 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.79 -0.93 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.86 -0.95 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.94 -0.97 48 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.09 -0.93 48 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.29 -0.93 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.56 -0.90 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.89 -0.71 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.33 -0.60 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 5.74 -0.54 50 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.10 -0.61 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 4.60 -0.54 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.14 -0.51 50 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 3.71 -0.44 50 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 3.33 -0.41 50 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 2.99 -0.37 50 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 2.68 -0.35 50 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 2.38 -0.34 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 2.11 -0.34 50 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 1.86 -0.32 50 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 1.65 -0.28 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.43 -0.29 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.27 -0.24 50 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.12 -0.18 50 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 0.95 -0.23 49 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 0.84 -0.16 50 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.73 -0.16 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.14 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.56 -0.12 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 -0.09 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.07 50 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.06 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 13.03 -0.72 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.04 -0.85 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.29 -0.87 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.52 -0.63 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.79 -0.78 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.07 -0.82 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.46 -0.73 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.84 -0.64 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.27 -0.79 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.74 -0.77 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.23 -0.77 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.78 -0.68 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.34 -0.65 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.93 -0.47 48 0 15 0
30DEC26 36.00 C 4.85 4.85 4.85 4.56 -0.46 49 1 54 +1
30DEC26 37.00 C 0.00 0.00 0.00 4.22 -0.41 49 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 3.91 -0.37 49 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.62 -0.35 49 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.35 -0.34 50 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.12 -0.30 50 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 2.89 -0.29 50 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 -0.36 50 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.39 -0.31 50 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 2.20 -0.30 50 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 2.01 -0.29 50 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.84 -0.27 50 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.70 -0.24 50 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 -0.24 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.41 -0.24 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 -0.18 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.91 -0.16 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 -0.14 50 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 -0.10 50 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 -0.11 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 -0.07 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.07 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.05 50 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.05 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 11.10 -0.73 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.39 -0.74 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.77 -0.66 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.21 -0.61 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.65 -0.62 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.09 -0.64 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.63 -0.57 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.17 -0.50 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.73 -0.49 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.31 -0.55 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.90 -0.55 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.54 -0.45 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.21 -0.42 48 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 4.89 -0.41 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 4.60 -0.39 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.34 -0.35 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.08 -0.33 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.84 -0.31 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.57 -0.38 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.35 -0.31 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.14 -0.31 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.86 -0.35 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 -0.26 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.49 -0.26 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.31 -0.25 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.17 -0.20 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.83 -0.20 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.54 -0.16 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.30 -0.15 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.09 -0.12 49 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 0.95 -0.12 49 0 20 0
TOTAL CALL 209 20,118 -29
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
28MAY26 33.00 P 0.02 0.02 0.02 0.00 -0.01 0 20 288 0
28MAY26 34.00 P 0.07 0.25 0.07 0.00 -0.05 0 22 342 -1
28MAY26 35.00 P 0.20 1.15 0.20 0.24 -0.01 0 52 0 -223
28MAY26 36.00 P 1.15 1.46 1.00 1.24 +0.51 0 56 0 -142
28MAY26 37.00 P 1.80 2.70 1.80 2.24 +0.77 0 45 0 -252
28MAY26 38.00 P 3.50 3.50 3.25 3.24 +0.85 0 23 0 -190
28MAY26 39.00 P 4.20 4.20 4.20 4.24 +0.86 0 1 0 -71
28MAY26 40.00 P 5.10 5.46 5.10 5.24 +0.73 0 19 0 -149
28MAY26 41.00 P 0.00 0.00 0.00 6.24 +0.86 0 0 0 -144
28MAY26 42.00 P 0.00 0.00 0.00 7.24 +0.86 0 0 0 -5
28MAY26 43.00 P 0.00 0.00 0.00 8.24 +0.86 0 0 0 -1
28MAY26 44.00 P 0.00 0.00 0.00 9.24 +0.86 0 0 0 -10
28MAY26 45.00 P 0.00 0.00 0.00 10.24 +0.86 0 0 0 -15
28MAY26 46.00 P 0.00 0.00 0.00 11.24 +0.86 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.24 +0.86 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.24 +0.86 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.24 +0.86 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.24 +0.86 0 0 0 -15
28MAY26 52.50 P 0.00 0.00 0.00 17.74 +0.86 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.24 +0.86 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.74 +0.84 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.24 +0.86 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.74 +0.84 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.24 +0.84 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.74 +0.84 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 35.24 +0.86 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.74 +0.86 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.24 +0.86 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 0.00 139 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 0.00 129 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 115 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 30 0
29JUN26 26.00 P 0.08 0.08 0.08 0.06 +0.01 50 2 12 +2
29JUN26 27.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 24 0
29JUN26 28.00 P 0.18 0.19 0.18 0.18 +0.02 49 39 118 -7
29JUN26 29.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 184 0
29JUN26 30.00 P 0.00 0.00 0.00 0.46 +0.07 48 0 464 0
29JUN26 31.00 P 0.60 0.60 0.60 0.69 +0.11 48 2 240 -2
29JUN26 32.00 P 1.01 1.20 0.98 1.00 +0.15 48 16 167 +4
29JUN26 33.00 P 1.29 1.50 1.29 1.38 +0.20 48 88 304 +81
29JUN26 34.00 P 1.66 2.25 1.66 1.85 +0.27 47 52 394 +19
29JUN26 35.00 P 2.80 2.80 2.41 2.44 +0.34 48 35 357 0
29JUN26 36.00 P 3.30 3.30 3.30 3.08 +0.37 48 9 277 +2
29JUN26 37.00 P 0.00 0.00 0.00 3.79 +0.37 49 0 340 0
29JUN26 38.00 P 4.65 4.65 4.65 4.55 +0.53 48 1 125 +1
29JUN26 39.00 P 0.00 0.00 0.00 5.37 +0.59 49 0 95 0
29JUN26 40.00 P 6.38 6.38 6.25 6.23 +0.64 49 8 241 +5
29JUN26 41.00 P 0.00 0.00 0.00 7.16 +0.72 51 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 8.02 +0.69 47 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 9.02 +0.83 51 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.98 +0.82 51 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.92 +0.85 48 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.85 +0.85 0 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.89 +0.92 48 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.90 +0.95 54 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 14.88 +0.96 50 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 15.80 +0.86 0 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 18.28 +0.79 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 20.78 +0.71 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 23.36 +0.88 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 25.85 +0.79 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 28.35 +0.79 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.81 +0.92 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.35 +0.80 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.76 +0.71 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.32 +0.87 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.84 +0.80 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.25 +0.82 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.75 +0.80 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.25 +0.92 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.83 +1.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.24 +0.86 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.74 +0.83 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 43 0
30JUL26 26.00 P 0.00 0.00 0.00 0.25 +0.04 49 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.37 +0.06 48 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.53 +0.08 48 0 10 0
30JUL26 29.00 P 0.69 0.69 0.69 0.74 +0.11 48 3 47 0
30JUL26 30.00 P 0.00 0.00 0.00 1.00 +0.14 48 0 5 0
30JUL26 31.00 P 1.20 1.40 1.20 1.38 +0.25 49 5 20 +5
30JUL26 32.00 P 0.00 0.00 0.00 1.69 +0.22 48 0 50 0
30JUL26 33.00 P 2.00 2.00 2.00 2.13 +0.26 48 1 191 +1
30JUL26 34.00 P 2.45 2.66 2.45 2.66 +0.32 49 12 342 -1
30JUL26 35.00 P 3.15 3.15 3.15 3.20 +0.34 48 10 78 +10
30JUL26 36.00 P 0.00 0.00 0.00 3.83 +0.39 49 0 190 0
30JUL26 37.00 P 0.00 0.00 0.00 4.36 +0.29 46 0 83 0
30JUL26 38.00 P 0.00 0.00 0.00 5.22 +0.52 49 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.97 +0.71 49 0 46 0
30JUL26 40.00 P 0.00 0.00 0.00 6.80 +0.63 50 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 7.61 +0.60 50 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 8.46 +0.63 50 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 9.45 +0.87 53 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.27 +0.82 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.18 +0.83 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.11 +0.85 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.90 +0.75 39 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.98 +0.78 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.94 +0.80 48 0 0 0
28AUG26 26.00 P 0.53 0.53 0.53 0.50 +0.07 49 5 5 +5
28AUG26 27.00 P 0.49 0.58 0.49 0.68 +0.09 49 4 19 +4
28AUG26 28.00 P 0.00 0.00 0.00 0.90 +0.11 49 0 21 0
28AUG26 29.00 P 1.00 1.00 1.00 1.16 +0.13 49 1 2 +1
28AUG26 30.00 P 0.00 0.00 0.00 1.48 +0.18 49 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.83 +0.20 49 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 2.24 +0.24 49 0 29 0
28AUG26 33.00 P 0.00 0.00 0.00 2.71 +0.30 49 0 42 0
28AUG26 34.00 P 0.00 0.00 0.00 3.24 +0.30 49 1 25 0
28AUG26 35.00 P 0.00 0.00 0.00 3.80 +0.33 49 1 89 0
28AUG26 36.00 P 0.00 0.00 0.00 4.40 +0.33 49 0 44 0
28AUG26 37.00 P 0.00 0.00 0.00 5.08 +0.43 50 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 5.60 +0.28 47 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 6.62 +0.55 52 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 7.35 +0.56 52 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 8.10 +0.58 51 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.96 +0.72 52 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.73 +0.67 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.59 +0.69 51 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 11.52 +0.70 52 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.38 +0.78 51 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.29 +0.81 51 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.24 +0.93 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 15.12 +0.76 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.03 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.04 49 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 +0.05 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 +0.08 49 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.75 +0.10 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.96 +0.10 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 +0.14 49 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 1.53 +0.17 49 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 +0.20 49 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 2.26 +0.23 49 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 2.70 +0.25 49 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 3.20 +0.29 49 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 3.73 +0.32 49 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.31 +0.35 49 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.93 +0.39 50 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.59 +0.43 50 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 6.28 +0.45 50 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 7.13 +0.61 52 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.69 +0.49 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.47 +0.51 50 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 9.27 +0.54 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 10.10 +0.57 51 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.94 +0.60 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.85 +0.72 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.60 +0.56 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.52 +0.68 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.50 +0.90 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 15.37 +0.82 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.29 +0.78 51 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.62 +0.81 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 21.05 +0.80 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.48 +0.88 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.86 +0.80 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.40 +0.84 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.89 +1.00 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.36 +0.81 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.88 +0.83 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.35 +0.90 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.85 +0.81 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.37 +0.94 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.84 +0.89 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.34 +1.01 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.84 +0.88 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.36 +0.89 76 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.83 +0.92 70 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 +0.07 49 0 299 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.06 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.09 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.08 49 0 38 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 +0.13 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 +0.14 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.14 +0.15 49 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.53 +0.17 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.96 +0.23 50 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.42 +0.23 50 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.92 +0.27 50 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 +0.28 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 +0.31 51 0 25 0
30DEC26 35.00 P 5.59 5.59 5.59 5.63 +0.35 51 1 49 +1
30DEC26 36.00 P 0.00 0.00 0.00 6.25 +0.37 51 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 +0.40 51 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.58 +0.42 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 8.25 +0.41 51 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 +0.44 51 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 9.63 +0.42 51 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 10.49 +0.54 52 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 11.26 +0.64 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 12.06 +0.55 53 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.88 +0.62 53 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.71 +0.65 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.55 +0.61 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.39 +0.62 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.26 +0.61 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.13 +0.62 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.34 +0.56 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.60 +0.65 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.80 +0.61 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.29 +0.75 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.64 +0.75 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.02 +0.71 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.45 +0.86 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.88 +0.81 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.38 +0.83 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.85 +0.81 51 0 0 0
30MAR27 25.00 P 1.76 1.76 1.76 1.69 +0.16 48 4 93 +4
30MAR27 26.00 P 0.00 0.00 0.00 1.99 +0.17 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.34 +0.18 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.73 +0.15 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 3.16 +0.18 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 +0.26 48 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.10 +0.29 49 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.61 +0.24 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 5.16 +0.26 49 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.74 +0.36 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.33 +0.37 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.95 +0.39 49 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 7.60 +0.33 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.31 +0.42 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.98 +0.40 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.70 +0.45 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.43 +0.48 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.19 +0.49 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.95 +0.52 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.73 +0.53 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.53 +0.52 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.34 +0.53 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.16 +0.56 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.00 +0.52 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.84 +0.53 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.69 +0.57 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.86 +0.63 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.12 +0.71 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.37 +0.69 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.60 +0.61 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.92 +0.63 53 0 0 0
TOTAL PUT 538 15,141 -1,083
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$ 7.18
28MAY26 5.25 C 0.00 0.00 0.00 1.93 -0.26 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.68 -0.26 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 -0.26 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 -0.26 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.93 -0.26 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.68 -0.26 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 -0.27 0 0 0 0
28MAY26 7.00 C 0.05 0.05 0.05 0.18 -0.27 0 15 0 0
28MAY26 7.25 C 0.01 0.03 0.01 0.00 -0.24 0 85 80 +65
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 69 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 163 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 -0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 -0.25 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.25 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 -0.23 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 -0.21 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.20 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.19 52 0 0 0
29JUN26 7.00 C 0.52 0.52 0.52 0.52 -0.19 49 4 4 +4
29JUN26 7.25 C 0.00 0.00 0.00 0.40 -0.16 50 0 0 0
29JUN26 7.50 C 0.28 0.30 0.23 0.31 -0.13 51 50 64 +17
29JUN26 7.75 C 0.22 0.22 0.22 0.23 -0.11 51 3 19 +3
29JUN26 8.00 C 0.16 0.16 0.16 0.17 -0.09 52 1 249 +1
29JUN26 8.25 C 0.12 0.12 0.12 0.12 -0.07 51 2 43 +1
29JUN26 8.50 C 0.10 0.10 0.07 0.09 -0.05 52 6 110 +6
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.04 52 0 67 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 215 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.02 53 0 291 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 719 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 50 0 273 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 801 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 607 0
29JUN26 11.00 C 0.02 0.02 0.01 0.01 0.00 66 34 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 171 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 -0.26 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 -0.26 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.25 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.37 -0.22 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.18 -0.22 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.02 -0.20 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.84 -0.20 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.71 -0.17 51 0 0 0
30JUL26 7.25 C 0.56 0.56 0.56 0.60 -0.14 51 24 24 +24
30JUL26 7.50 C 0.46 0.46 0.46 0.49 -0.15 51 15 45 +15
30JUL26 7.75 C 0.40 0.40 0.40 0.41 -0.12 52 15 116 +15
30JUL26 8.00 C 0.33 0.34 0.32 0.33 -0.10 51 75 155 +75
30JUL26 8.25 C 0.00 0.00 0.00 0.27 -0.08 52 0 72 0
30JUL26 8.50 C 0.24 0.24 0.23 0.22 -0.08 52 30 45 +15
30JUL26 8.75 C 0.15 0.19 0.15 0.18 -0.07 52 16 150 0
30JUL26 9.00 C 0.15 0.15 0.15 0.15 -0.05 53 1 76 +1
30JUL26 9.25 C 0.00 0.00 0.00 0.12 -0.04 53 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.10 -0.03 54 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.03 54 0 62 0
30JUL26 10.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 254 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 215 0
30JUL26 11.50 C 0.03 0.03 0.03 0.01 -0.01 51 1 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 -0.23 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 -0.27 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.65 -0.24 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.47 -0.25 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.32 -0.21 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.16 -0.18 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.99 -0.21 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.86 -0.17 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.76 -0.14 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.65 -0.15 53 0 75 0
28AUG26 7.75 C 0.00 0.00 0.00 0.56 -0.14 53 0 46 0
28AUG26 8.00 C 0.00 0.00 0.00 0.49 -0.11 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.42 -0.10 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.36 -0.09 54 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.31 -0.08 54 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.26 -0.08 54 0 15 0
28AUG26 9.25 C 0.19 0.19 0.19 0.23 -0.06 55 2 2 +2
28AUG26 9.50 C 0.19 0.19 0.19 0.19 -0.06 54 1 1 +1
28AUG26 9.75 C 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.14 -0.04 55 0 17 0
28AUG26 10.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.20 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.23 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.23 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 -0.19 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.19 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 -0.18 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 -0.16 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 -0.17 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 -0.17 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 -0.14 52 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.12 52 0 0 0
29SEP26 8.00 C 0.66 0.66 0.54 0.59 -0.14 52 20 40 +20
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.10 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.09 53 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.10 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 -0.08 53 0 2,265 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.06 54 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.05 54 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.05 53 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.03 54 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 189 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.24 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.21 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.20 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.20 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 -0.18 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 -0.19 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.42 -0.17 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.30 -0.16 53 0 0 0
30DEC26 7.25 C 1.15 1.15 1.15 1.16 -0.17 52 9 9 +9
30DEC26 7.50 C 1.05 1.05 1.05 1.06 -0.14 52 9 9 +9
30DEC26 7.75 C 0.00 0.00 0.00 0.97 -0.15 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 -0.12 52 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.12 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.73 -0.11 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 -0.10 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.08 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.09 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 -0.08 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 -0.08 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.07 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.05 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.05 52 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.04 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.54 -0.20 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.37 -0.20 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 -0.20 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 -0.19 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 -0.17 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 -0.16 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 -0.16 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.55 -0.15 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.44 -0.14 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.31 -0.15 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.21 -0.17 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.12 -0.16 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.04 -0.16 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.98 -0.13 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.90 -0.10 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 -0.13 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 -0.08 53 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 -0.06 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.08 54 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 -0.06 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 -0.06 54 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.05 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 -0.03 54 0 23 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.03 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.02 54 0 16 0
TOTAL CALL 418 19,087 +283
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
28MAY26 6.75 P 0.01 0.01 0.01 0.00 -0.01 0 15 101 +15
28MAY26 7.00 P 0.04 0.04 0.03 0.00 -0.01 0 103 178 +88
28MAY26 7.25 P 0.01 0.24 0.01 0.07 +0.02 0 26 0 -691
28MAY26 7.50 P 0.45 0.55 0.45 0.32 +0.18 0 10 0 -429
28MAY26 7.75 P 0.00 0.00 0.00 0.57 +0.23 0 0 0 -938
28MAY26 8.00 P 0.90 1.01 0.84 0.82 +0.24 0 22 0 -390
28MAY26 8.25 P 0.00 0.00 0.00 1.07 +0.24 0 0 0 -301
28MAY26 8.50 P 1.46 1.46 1.36 1.32 +0.23 0 2 0 -401
28MAY26 8.75 P 1.60 1.60 1.60 1.57 +0.22 0 5 0 -216
28MAY26 9.00 P 1.86 1.86 1.86 1.82 +0.22 0 1 0 -96
28MAY26 9.25 P 0.00 0.00 0.00 2.07 +0.22 0 0 0 -60
28MAY26 9.50 P 0.00 0.00 0.00 2.32 +0.23 0 0 0 -15
28MAY26 9.75 P 0.00 0.00 0.00 2.57 +0.22 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 -15
28MAY26 11.50 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.32 +0.23 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.82 +0.25 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.32 +0.20 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.82 +0.25 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.32 +0.26 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.32 +0.23 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.82 +0.22 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 10.32 +0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 10.82 +0.26 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 11.32 +0.22 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 5.75 P 0.06 0.07 0.06 0.04 +0.02 54 30 56 +30
29JUN26 6.00 P 0.09 0.09 0.09 0.06 +0.02 52 1 29 +1
29JUN26 6.25 P 0.12 0.12 0.12 0.11 +0.04 53 1 48 +1
29JUN26 6.50 P 0.17 0.17 0.17 0.17 +0.06 53 1 124 0
29JUN26 6.75 P 0.30 0.30 0.26 0.25 +0.07 53 3 170 +1
29JUN26 7.00 P 0.40 0.40 0.35 0.36 +0.10 53 11 175 +3
29JUN26 7.25 P 0.52 0.55 0.49 0.49 +0.13 54 52 498 +15
29JUN26 7.50 P 0.69 0.72 0.69 0.64 +0.16 54 15 171 -15
29JUN26 7.75 P 0.90 0.90 0.81 0.79 +0.16 52 3 243 +3
29JUN26 8.00 P 1.01 1.09 1.01 0.98 +0.16 52 19 120 +4
29JUN26 8.25 P 0.00 0.00 0.00 1.20 +0.22 55 0 81 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.21 57 0 177 0
29JUN26 8.75 P 1.77 1.77 1.77 1.65 +0.23 59 6 338 0
29JUN26 9.00 P 2.03 2.03 2.03 1.87 +0.21 58 2 348 -2
29JUN26 9.25 P 2.27 2.27 2.27 2.12 +0.24 63 2 17 0
29JUN26 9.50 P 2.44 2.44 2.44 2.36 +0.23 65 4 615 0
29JUN26 9.75 P 2.69 2.69 2.69 2.59 +0.23 62 2 135 -2
29JUN26 10.00 P 0.00 0.00 0.00 2.84 +0.24 66 0 579 0
29JUN26 10.50 P 3.34 3.34 3.34 3.35 +0.25 78 2 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.84 +0.24 81 0 0 -302
29JUN26 11.50 P 4.43 4.43 4.43 4.34 +0.24 88 27 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.84 +0.22 94 0 0 0
29JUN26 12.50 P 5.34 5.34 5.34 5.35 +0.25 105 2 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.84 +0.25 106 0 1 0
29JUN26 13.50 P 6.43 6.43 6.43 6.34 +0.22 111 27 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.84 +0.22 116 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.34 +0.23 121 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.84 +0.23 126 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.34 +0.25 131 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.84 +0.23 135 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.35 +0.26 145 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.85 +0.24 150 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.35 +0.24 154 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.85 +0.25 158 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.35 +0.24 162 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.85 +0.24 166 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.35 +0.25 169 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.85 +0.24 173 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.85 +0.24 180 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.85 +0.25 186 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.85 +0.25 192 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.84 +0.23 190 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.84 +0.23 195 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.84 +0.24 201 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.84 +0.23 206 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
30JUL26 5.75 P 0.14 0.14 0.14 0.11 +0.03 52 24 24 +24
30JUL26 6.00 P 0.00 0.00 0.00 0.17 +0.05 54 0 169 0
30JUL26 6.25 P 0.00 0.00 0.00 0.23 +0.05 53 0 49 0
30JUL26 6.50 P 0.00 0.00 0.00 0.32 +0.07 53 0 285 0
30JUL26 6.75 P 0.45 0.45 0.45 0.42 +0.09 54 1 63 +1
30JUL26 7.00 P 0.58 0.58 0.58 0.53 +0.11 53 1 62 +1
30JUL26 7.25 P 0.67 0.67 0.66 0.66 +0.13 53 45 90 0
30JUL26 7.50 P 0.78 0.79 0.78 0.80 +0.14 53 45 97 +45
30JUL26 7.75 P 0.00 0.00 0.00 0.96 +0.16 53 0 179 0
30JUL26 8.00 P 1.27 1.27 1.27 1.13 +0.17 52 14 226 -14
30JUL26 8.25 P 0.00 0.00 0.00 1.33 +0.19 54 0 137 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 +0.23 55 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 +0.22 55 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 +0.22 54 0 2 0
30JUL26 9.25 P 2.31 2.31 2.31 2.17 +0.22 54 2 2 +2
30JUL26 9.50 P 0.00 0.00 0.00 2.41 +0.24 57 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 +0.25 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.87 +0.25 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.35 +0.25 58 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.84 +0.23 61 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.34 +0.23 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.84 +0.22 70 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.35 +0.24 78 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.84 +0.23 79 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 +0.03 56 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 +0.03 55 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.20 +0.04 54 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 0.27 +0.05 55 0 15 0
28AUG26 6.25 P 0.35 0.35 0.35 0.36 +0.07 55 15 32 +15
28AUG26 6.50 P 0.00 0.00 0.00 0.45 +0.09 55 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.56 +0.10 55 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.68 +0.12 55 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 0.81 +0.14 55 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.94 +0.12 54 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 1.10 +0.14 54 0 31 0
28AUG26 8.00 P 0.00 0.00 0.00 1.27 +0.16 54 0 46 0
28AUG26 8.25 P 0.00 0.00 0.00 1.45 +0.17 54 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.64 +0.19 54 0 15 0
28AUG26 8.75 P 1.93 1.93 1.93 1.83 +0.19 54 6 36 +6
28AUG26 9.00 P 2.14 2.14 2.14 2.03 +0.19 54 2 2 +2
28AUG26 9.25 P 0.00 0.00 0.00 2.24 +0.20 53 0 0 0
28AUG26 9.50 P 2.52 2.52 2.52 2.48 +0.23 56 4 10 +4
28AUG26 9.75 P 2.78 2.78 2.78 2.70 +0.24 56 2 2 +2
28AUG26 10.00 P 0.00 0.00 0.00 2.93 +0.25 57 0 0 0
28AUG26 10.50 P 3.37 3.37 3.37 3.38 +0.25 55 2 2 +2
28AUG26 11.00 P 0.00 0.00 0.00 3.86 +0.24 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.35 +0.24 59 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.85 +0.23 63 0 0 0
28AUG26 12.50 P 5.32 5.32 5.32 5.36 +0.25 69 2 2 +2
28AUG26 13.00 P 0.00 0.00 0.00 5.85 +0.24 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.03 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.05 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.05 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.06 54 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.08 54 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.09 54 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 +0.09 54 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 +0.11 54 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 +0.12 54 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 +0.13 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.14 53 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 +0.16 54 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 +0.13 52 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.17 53 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.18 53 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.19 53 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 +0.19 52 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.20 52 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.20 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 +0.21 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 +0.22 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.89 +0.26 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.35 +0.24 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.85 +0.23 56 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 5.36 +0.25 61 0 0 0
29SEP26 13.00 P 5.90 5.90 5.90 5.86 +0.23 65 2 2 +2
29SEP26 13.50 P 0.00 0.00 0.00 6.36 +0.24 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.86 +0.24 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.36 +0.25 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.86 +0.24 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.36 +0.27 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.86 +0.25 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.36 +0.25 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.86 +0.25 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.36 +0.25 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.86 +0.26 91 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.36 +0.25 94 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.85 +0.24 94 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.35 +0.25 96 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.85 +0.24 98 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.85 +0.24 102 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.85 +0.25 105 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.86 +0.26 111 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.86 +0.25 115 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.05 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.05 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.07 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.07 53 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.09 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.09 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.09 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.11 53 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.11 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.13 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 +0.14 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 +0.15 52 0 206 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.15 52 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 +0.14 52 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 +0.16 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 +0.16 52 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.17 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.18 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 +0.18 51 6 1 -6
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.19 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 +0.21 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.98 +0.22 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 +0.21 50 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.88 +0.22 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.38 +0.26 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.86 +0.23 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.36 +0.24 55 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.86 +0.24 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.36 +0.25 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.86 +0.24 62 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.36 +0.27 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.86 +0.25 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.36 +0.25 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.86 +0.25 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.36 +0.25 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.86 +0.26 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.36 +0.25 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.85 +0.24 76 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.35 +0.25 78 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.85 +0.24 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.85 +0.24 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.85 +0.25 85 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.07 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.08 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 +0.08 54 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.09 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.08 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 +0.07 53 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.10 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 +0.07 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 +0.12 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.12 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 +0.16 52 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.16 53 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.16 52 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.12 +0.15 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.30 +0.16 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.49 +0.17 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 +0.16 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 +0.18 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.06 +0.18 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 +0.18 51 12 0 0
30MAR27 10.50 P 3.93 3.93 3.93 3.66 +0.18 51 12 6 +6
30MAR27 11.00 P 4.20 4.20 4.20 4.08 +0.19 50 2 2 +2
30MAR27 11.50 P 0.00 0.00 0.00 4.52 +0.19 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.96 +0.21 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.42 +0.21 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.88 +0.22 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.39 +0.26 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.86 +0.24 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.36 +0.25 53 0 0 0
TOTAL PUT 593 13,297 -3,616
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$ 7.24
28MAY26 5.00 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 -100
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.05 0 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 -0.01 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 0.00 21 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.01 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 119 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 416 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 0.00 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 0.00 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 35 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 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 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 2.44 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 0.00 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 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 2.24 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.02 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.02 17 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 2.24 -0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 -0.01 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 +0.03 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 +0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 0 2,304 -100
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
28MAY26 7.25 P 0.06 0.06 0.06 0.01 -0.04 0 100 0 -156
28MAY26 7.50 P 0.00 0.00 0.00 0.26 0.00 0 0 0 -204
28MAY26 7.75 P 0.57 0.57 0.52 0.51 +0.01 0 105 0 -220
28MAY26 8.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 -31
28MAY26 8.25 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 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 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 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 20 0 97 0
29JUN26 7.00 P 0.12 0.12 0.12 0.13 +0.01 20 1 180 +1
29JUN26 7.25 P 0.30 0.30 0.30 0.27 0.00 20 1 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.01 22 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.01 17 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 +0.01 22 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 +0.03 37 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 +0.01 42 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.70 +0.01 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 +0.01 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 +0.02 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.46 +0.02 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 +0.01 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.95 +0.01 69 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.45 +0.01 76 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.95 +0.01 84 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.45 +0.02 90 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.95 +0.02 96 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 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 0.00 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 0.09 -0.01 19 0 69 0
30JUL26 7.00 P 0.18 0.19 0.18 0.18 0.00 19 3 308 +1
30JUL26 7.25 P 0.00 0.00 0.00 0.33 0.00 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.50 0.00 20 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.70 0.00 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 0.00 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.21 +0.01 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 +0.01 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 +0.01 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.96 +0.01 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.21 +0.01 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.46 +0.01 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.71 +0.01 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.96 +0.01 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 0.00 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 0.14 +0.01 20 0 0 0
28AUG26 7.00 P 0.21 0.21 0.21 0.23 0.00 19 5 369 +5
28AUG26 7.25 P 0.00 0.00 0.00 0.37 +0.01 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.94 0.00 19 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.22 +0.02 27 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.47 +0.02 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 +0.03 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.97 +0.02 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.23 +0.03 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.48 +0.03 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.73 +0.03 47 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.98 +0.03 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 22 0 28 0
29SEP26 7.00 P 0.35 0.36 0.35 0.32 +0.01 23 14 86 +4
29SEP26 7.25 P 0.00 0.00 0.00 0.45 0.00 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.01 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.01 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 +0.01 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 +0.01 28 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 +0.01 31 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 +0.01 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 +0.01 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 +0.01 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 +0.03 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.04 +0.05 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.55 +0.05 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 +0.05 69 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 0.05 -0.01 18 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 19 0 30 0
30DEC26 7.00 P 0.40 0.42 0.40 0.34 -0.01 19 101 303 +101
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.01 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.01 19 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 0.00 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 +0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.76 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.01 +0.01 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 +0.03 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.04 +0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.56 +0.06 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.04 +0.02 55 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 0.04 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 +0.05 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 +0.02 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.02 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 +0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 +0.01 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 +0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.53 +0.02 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.04 +0.01 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.56 +0.06 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.04 +0.01 48 0 0 0
TOTAL PUT 330 3,125 -499
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$ 21.48
28MAY26 16.00 C 0.00 0.00 0.00 5.48 +0.24 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.98 +0.24 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.48 +0.23 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.98 +0.24 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.48 +0.24 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.48 +0.22 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.98 +0.20 0 0 0 0
28MAY26 20.00 C 1.23 1.23 1.23 1.48 +0.14 0 18 0 -27
28MAY26 21.00 C 0.50 0.50 0.10 0.48 -0.15 0 85 0 -171
28MAY26 22.00 C 0.31 0.36 0.01 0.00 -0.22 0 233 213 -62
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 476 0
28MAY26 24.00 C 0.02 0.02 0.02 0.00 -0.02 0 1 590 -1
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 568 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 878 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.57 +0.32 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.99 +0.24 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.49 +0.24 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.03 +0.16 50 0 0 0
29JUN26 18.00 C 3.06 3.06 3.06 3.50 +0.21 39 5 5 +5
29JUN26 18.50 C 0.00 0.00 0.00 3.02 +0.18 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.57 +0.15 37 0 20 0
29JUN26 19.50 C 2.01 2.08 1.99 2.16 +0.12 38 4 4 +4
29JUN26 20.00 C 1.66 1.94 1.66 1.79 +0.09 38 3 6 +3
29JUN26 21.00 C 1.36 1.36 1.21 1.20 +0.07 39 101 106 +101
29JUN26 22.00 C 0.75 0.87 0.57 0.73 +0.01 39 399 295 +282
29JUN26 23.00 C 0.27 0.55 0.27 0.41 -0.01 38 211 615 +171
29JUN26 24.00 C 0.24 0.29 0.21 0.21 -0.02 38 24 588 +3
29JUN26 25.00 C 0.17 0.17 0.17 0.10 -0.02 38 15 489 0
29JUN26 26.00 C 0.07 0.07 0.07 0.05 -0.01 38 1 410 -1
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 527 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 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 51 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 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 62 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 92 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 99 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 5.60 +0.31 53 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.12 +0.29 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.65 +0.27 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.20 +0.19 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.77 +0.30 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.26 +0.18 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.88 +0.17 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.52 +0.15 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.21 +0.16 40 0 0 0
30JUL26 21.00 C 1.80 1.80 1.80 1.67 +0.16 40 3 3 +3
30JUL26 22.00 C 0.94 1.21 0.94 1.19 +0.11 40 19 114 +19
30JUL26 23.00 C 0.00 0.00 0.00 0.83 +0.06 40 0 85 0
30JUL26 24.00 C 0.00 0.00 0.00 0.56 +0.05 40 0 193 0
30JUL26 25.00 C 0.00 0.00 0.00 0.37 +0.04 40 0 259 0
30JUL26 26.00 C 0.21 0.33 0.21 0.24 +0.02 40 30 176 0
30JUL26 27.00 C 0.21 0.24 0.21 0.15 +0.01 40 25 247 +10
30JUL26 28.00 C 0.00 0.00 0.00 0.09 0.00 39 0 227 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 106 0
30JUL26 30.00 C 0.08 0.08 0.08 0.04 +0.01 41 10 187 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 40 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.04 0.05 0.04 0.01 0.00 44 3 17 -1
28AUG26 16.00 C 0.00 0.00 0.00 5.73 +0.22 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.29 +0.23 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.85 +0.21 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.43 +0.20 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.03 +0.20 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.54 +0.19 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.19 +0.18 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.86 +0.17 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.63 +0.27 43 0 15 0
28AUG26 21.00 C 1.73 2.10 1.73 2.06 +0.18 42 188 185 +137
28AUG26 22.00 C 1.63 1.67 1.63 1.60 +0.15 42 201 261 +201
28AUG26 23.00 C 1.21 1.29 1.21 1.21 +0.10 42 220 310 +180
28AUG26 24.00 C 0.97 0.97 0.97 0.91 +0.08 42 180 275 +125
28AUG26 25.00 C 0.72 0.72 0.72 0.67 +0.06 41 40 123 0
28AUG26 26.00 C 0.55 0.55 0.55 0.49 +0.05 41 1 88 0
28AUG26 27.00 C 0.00 0.00 0.00 0.35 +0.04 41 0 63 0
28AUG26 28.00 C 0.37 0.37 0.35 0.25 +0.03 41 30 136 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.89 +0.22 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.46 +0.22 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.04 +0.21 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.63 +0.19 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.25 +0.19 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.88 +0.17 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.44 +0.17 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.12 +0.15 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.83 +0.15 41 210 210 +210
29SEP26 21.00 C 0.00 0.00 0.00 2.35 +0.16 42 210 210 +210
29SEP26 22.00 C 1.93 1.98 1.89 1.89 +0.14 42 180 183 +163
29SEP26 23.00 C 1.40 1.55 1.40 1.52 +0.12 42 64 122 +45
29SEP26 24.00 C 1.24 1.24 1.24 1.20 +0.08 42 60 647 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.93 +0.06 41 0 301 0
29SEP26 26.00 C 0.74 0.74 0.74 0.72 +0.05 41 2 460 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.55 +0.04 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.42 +0.03 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 +0.03 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 +0.02 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 41 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 39 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 43 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 47 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 6.30 +0.22 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.91 +0.22 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.54 +0.21 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.17 +0.21 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.83 +0.20 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.50 +0.20 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.18 +0.20 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 3.89 +0.29 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.60 +0.27 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.10 +0.22 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.65 +0.19 42 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.24 +0.16 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.90 +0.13 42 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 1.60 +0.10 41 0 22 0
30DEC26 26.00 C 0.00 0.00 0.00 1.34 +0.09 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.13 +0.09 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 +0.07 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 +0.07 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 +0.05 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 +0.05 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 +0.04 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 +0.04 41 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 +0.03 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 6.69 +0.23 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.33 +0.23 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.97 +0.22 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.65 +0.23 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.32 +0.22 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.01 +0.21 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.73 +0.22 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.44 +0.21 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.17 +0.20 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.68 +0.20 42 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 +0.20 42 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 2.83 +0.18 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.49 +0.16 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.17 +0.14 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.90 +0.14 42 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.65 +0.12 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.44 +0.12 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.24 +0.09 41 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 1.09 +0.10 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.91 +0.06 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.82 +0.08 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 +0.08 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 +0.07 41 0 8 0
TOTAL CALL 2,776 19,336 +1,626
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 202 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 217 0
28MAY26 21.00 P 0.20 0.25 0.07 0.00 -0.40 0 225 1,005 +5
28MAY26 22.00 P 0.60 1.17 0.30 0.52 -0.49 0 57 0 -505
28MAY26 23.00 P 1.51 1.51 1.51 1.52 -0.30 0 4 0 -50
28MAY26 24.00 P 2.78 2.78 2.78 2.52 -0.27 0 15 0 -510
28MAY26 25.00 P 0.00 0.00 0.00 3.52 -0.35 0 0 0 -35
28MAY26 26.00 P 4.49 4.49 4.49 4.52 -0.29 0 10 0 -155
28MAY26 27.00 P 0.00 0.00 0.00 5.52 -0.27 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.52 -0.27 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.52 -0.27 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.52 -0.27 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.52 -0.27 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.52 -0.26 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.52 -0.26 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.52 -0.26 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.52 -0.26 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.52 -0.26 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.52 -0.27 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 16.52 -0.29 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 17.52 -0.29 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 18.52 -0.29 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 84 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.07 38 0 46 0
29JUN26 19.00 P 0.21 0.21 0.19 0.18 -0.09 38 31 58 +9
29JUN26 19.50 P 0.28 0.30 0.28 0.27 -0.13 38 31 92 +28
29JUN26 20.00 P 0.39 0.39 0.37 0.40 -0.14 38 15 421 +15
29JUN26 21.00 P 0.69 1.05 0.66 0.78 -0.18 38 117 459 +57
29JUN26 22.00 P 1.36 1.36 1.15 1.29 -0.30 37 203 597 +168
29JUN26 23.00 P 0.00 0.00 0.00 2.00 -0.32 38 0 756 0
29JUN26 24.00 P 0.00 0.00 0.00 2.73 -0.34 31 0 1,182 0
29JUN26 25.00 P 3.60 3.60 3.60 3.71 -0.23 37 3 421 -3
29JUN26 26.00 P 0.00 0.00 0.00 4.63 -0.34 0 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 5.61 -0.28 0 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.65 -0.23 44 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 7.65 -0.28 48 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.64 -0.27 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 9.65 -0.27 58 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 10.61 -0.30 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 11.61 -0.30 0 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 12.61 -0.30 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 13.61 -0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.61 -0.31 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.61 -0.31 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.64 -0.28 74 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.63 -0.29 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.63 -0.28 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.64 -0.23 85 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.64 -0.23 88 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.64 -0.23 91 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.64 -0.23 95 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.64 -0.23 98 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.63 -0.24 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.64 -0.27 104 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.64 -0.26 107 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.64 -0.28 109 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.64 -0.28 112 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 21 0
30JUL26 17.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 39 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 -0.05 40 0 48 0
30JUL26 19.00 P 0.53 0.53 0.53 0.44 -0.09 39 1 152 +1
30JUL26 19.50 P 0.00 0.00 0.00 0.57 -0.12 38 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.74 -0.12 39 0 118 0
30JUL26 21.00 P 1.08 1.41 1.02 1.15 -0.15 38 38 166 +29
30JUL26 22.00 P 0.00 0.00 0.00 1.68 -0.20 38 0 232 0
30JUL26 23.00 P 0.00 0.00 0.00 2.36 -0.26 39 0 338 0
30JUL26 24.00 P 0.00 0.00 0.00 3.11 -0.19 39 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 3.92 -0.18 39 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 4.78 -0.27 38 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 5.69 -0.22 36 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.65 -0.32 34 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.65 -0.28 38 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.64 -0.27 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.65 -0.27 45 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.62 -0.29 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.62 -0.29 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.62 -0.29 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 29 0
28AUG26 17.50 P 0.34 0.34 0.34 0.35 -0.04 41 15 15 +15
28AUG26 18.00 P 0.43 0.45 0.43 0.46 -0.04 42 30 46 +30
28AUG26 18.50 P 0.54 0.57 0.54 0.58 -0.06 41 30 47 +30
28AUG26 19.00 P 0.70 0.71 0.70 0.71 -0.09 41 30 61 +30
28AUG26 19.50 P 0.85 0.85 0.85 0.88 -0.09 41 50 67 +10
28AUG26 20.00 P 1.21 1.21 1.21 1.05 -0.11 40 6 180 +6
28AUG26 21.00 P 1.48 1.48 1.48 1.49 -0.13 40 40 30 -40
28AUG26 22.00 P 0.00 0.00 0.00 2.02 -0.16 40 0 68 0
28AUG26 23.00 P 0.00 0.00 0.00 2.66 -0.09 40 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 3.40 -0.13 41 0 8 0
28AUG26 25.00 P 0.00 0.00 0.00 4.17 -0.19 41 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 5.00 -0.16 41 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.85 -0.23 40 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 6.74 -0.23 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.66 -0.27 35 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.64 -0.27 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.65 -0.27 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.62 -0.29 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.62 -0.29 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.62 -0.29 0 0 0 0
29SEP26 16.00 P 0.31 0.31 0.24 0.24 -0.03 41 5 5 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.04 41 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 -0.05 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.64 -0.06 41 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 -0.08 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.96 -0.06 42 0 17 0
29SEP26 19.50 P 1.08 1.08 1.08 1.14 -0.07 42 57 67 +57
29SEP26 20.00 P 1.27 1.27 1.27 1.34 -0.08 41 214 280 +208
29SEP26 21.00 P 1.72 1.72 1.72 1.78 -0.09 41 211 238 +200
29SEP26 22.00 P 2.26 2.26 2.26 2.33 -0.11 41 60 275 +57
29SEP26 23.00 P 0.00 0.00 0.00 2.92 -0.17 40 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.63 -0.13 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 4.38 -0.15 41 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 5.18 -0.13 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 6.01 -0.23 41 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.88 -0.17 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.76 -0.20 39 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.68 -0.23 37 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.65 -0.32 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.62 -0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.62 -0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.62 -0.29 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.61 -0.30 0 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 14.61 -0.31 0 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 15.61 -0.31 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.64 -0.28 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.63 -0.29 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.63 -0.28 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.64 -0.23 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.64 -0.23 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.64 -0.23 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.64 -0.23 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.64 -0.23 61 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.63 -0.24 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.05 41 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 -0.04 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.09 -0.05 41 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.25 -0.06 41 0 0 0
30DEC26 19.00 P 1.43 1.43 1.43 1.43 -0.07 41 2 11 +2
30DEC26 19.50 P 0.00 0.00 0.00 1.63 -0.08 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.84 -0.08 40 0 22 0
30DEC26 21.00 P 2.31 2.31 2.30 2.30 -0.11 40 22 62 +18
30DEC26 22.00 P 0.00 0.00 0.00 2.84 -0.14 40 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 3.46 -0.15 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 4.13 -0.17 40 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 4.86 -0.13 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.62 -0.14 41 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.41 -0.14 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 7.23 -0.22 40 0 22 0
30DEC26 29.00 P 8.25 8.25 8.25 8.07 -0.15 40 1 13 +1
30DEC26 30.00 P 0.00 0.00 0.00 8.94 -0.17 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.83 -0.18 39 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.73 -0.20 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.65 -0.27 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.62 -0.29 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.61 -0.30 0 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.61 -0.31 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.61 -0.31 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.64 -0.28 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.63 -0.29 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.63 -0.28 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.64 -0.24 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.64 -0.24 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 -0.02 41 0 0 0
30MAR27 16.50 P 0.96 0.96 0.96 0.96 -0.03 41 5 6 +5
30MAR27 17.00 P 0.00 0.00 0.00 1.10 -0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.06 41 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.06 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.07 40 0 4 0
30MAR27 19.00 P 1.86 1.86 1.86 1.80 -0.06 40 1 3 -1
30MAR27 19.50 P 0.00 0.00 0.00 2.00 -0.08 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 -0.07 40 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.75 -0.10 40 0 0 0
30MAR27 22.00 P 3.25 3.25 3.25 3.30 -0.08 40 2 8 -2
30MAR27 23.00 P 3.81 3.81 3.81 3.86 -0.14 40 2 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.55 -0.16 40 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 5.24 -0.15 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.96 -0.19 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.74 -0.13 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.52 -0.15 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.35 -0.14 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.18 -0.21 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.05 -0.15 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.92 -0.25 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.81 -0.18 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.72 -0.20 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.64 -0.27 32 0 0 0
TOTAL PUT 1,533 12,430 -315
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 44.88
28MAY26 21.00 C 0.00 0.00 0.00 23.88 -0.40 0 0 0 -500
28MAY26 22.00 C 0.00 0.00 0.00 22.88 -0.40 0 0 0 -250
28MAY26 23.00 C 0.00 0.00 0.00 21.88 -0.40 0 0 0 -194
28MAY26 24.00 C 0.00 0.00 0.00 20.88 -0.40 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 19.88 -0.40 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.88 -0.40 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.88 -0.40 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.88 -0.40 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.88 -0.40 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.88 -0.40 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.88 -0.40 0 0 0 -400
28MAY26 32.00 C 0.00 0.00 0.00 12.88 -0.40 0 0 0 -276
28MAY26 33.00 C 0.00 0.00 0.00 11.88 -0.40 0 0 0 -100
28MAY26 34.00 C 0.00 0.00 0.00 10.88 -0.40 0 0 0 -910
28MAY26 35.00 C 0.00 0.00 0.00 9.88 -0.40 0 0 0 -3
28MAY26 36.00 C 0.00 0.00 0.00 8.88 -0.40 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.88 -0.41 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.88 -0.40 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.88 -0.42 0 0 0 -1
28MAY26 40.00 C 5.10 5.10 5.10 4.88 -0.47 0 10 0 -367
28MAY26 41.00 C 3.80 3.80 3.80 3.88 -0.55 0 5 0 -150
28MAY26 42.00 C 0.00 0.00 0.00 2.88 -0.69 0 0 0 -1,640
28MAY26 43.00 C 1.93 1.93 1.31 1.88 -0.89 0 559 0 -835
28MAY26 44.00 C 2.30 2.30 0.28 0.88 -1.15 0 811 0 -1,628
28MAY26 45.00 C 1.07 1.14 0.01 0.00 -1.46 0 2,614 2,389 +278
28MAY26 46.00 C 0.30 0.86 0.01 0.00 -1.04 0 1,005 2,667 +14
28MAY26 47.00 C 0.42 0.42 0.01 0.00 -0.71 0 1,108 3,020 +275
28MAY26 48.00 C 0.10 0.19 0.01 0.00 -0.48 0 555 3,349 +261
28MAY26 49.00 C 0.06 0.17 0.04 0.00 -0.32 0 11 2,468 -7
28MAY26 50.00 C 0.01 0.01 0.01 0.00 -0.21 0 33 3,596 +27
28MAY26 52.50 C 0.05 0.05 0.01 0.00 -0.07 0 14 4,736 -12
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 4,442 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 8 2,980 -8
28MAY26 60.00 C 0.03 0.03 0.03 0.00 -0.01 0 2 4,877 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,883 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,734 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,171 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,135 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29MAY26 36.00 C 0.00 0.00 0.00 8.88 -0.41 0 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 7.88 -0.41 0 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 6.88 -0.42 0 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 5.88 -0.45 0 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 4.88 -0.51 0 0 2 0
29MAY26 41.00 C 0.00 0.00 0.00 3.88 -0.60 0 0 0 0
29MAY26 42.00 C 0.00 0.00 0.00 2.89 -0.75 58 0 0 0
29MAY26 43.00 C 2.08 2.08 1.35 1.92 -0.94 54 236 155 +28
29MAY26 44.00 C 1.94 1.94 0.88 1.10 -1.08 59 648 304 -98
29MAY26 45.00 C 1.61 1.61 0.28 0.53 -1.07 62 1,083 1,121 +653
29MAY26 46.00 C 1.01 1.09 0.12 0.26 -0.90 71 1,559 2,031 +835
29MAY26 47.00 C 0.61 0.67 0.07 0.13 -0.72 79 1,294 1,923 +694
29MAY26 48.00 C 0.44 0.44 0.01 0.07 -0.52 88 591 1,238 +501
29MAY26 49.00 C 0.06 0.07 0.06 0.04 -0.38 96 103 483 +35
29MAY26 50.00 C 0.07 0.07 0.03 0.02 -0.28 101 12 682 +5
29MAY26 52.50 C 0.01 0.01 0.01 0.01 -0.11 127 4 591 0
29MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.04 159 0 675 0
29MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 189 0 122 0
29MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 217 0 130 0
29MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 8.90 - 0 0 0 -
05JUN26 37.00 C 0.00 0.00 0.00 7.90 -0.45 0 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 6.91 -0.48 47 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 5.92 -0.54 45 0 0 0
05JUN26 40.00 C 0.00 0.00 0.00 4.95 -0.62 45 0 0 0
05JUN26 41.00 C 0.00 0.00 0.00 3.94 -0.78 35 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 3.09 -0.85 41 0 0 0
05JUN26 43.00 C 2.50 2.53 2.02 2.36 -0.86 45 218 42 +42
05JUN26 44.00 C 2.56 2.56 1.48 1.75 -0.84 47 265 518 +119
05JUN26 45.00 C 2.05 2.05 1.06 1.26 -0.80 49 317 322 +99
05JUN26 46.00 C 1.58 1.58 0.76 0.89 -0.69 50 342 329 +261
05JUN26 47.00 C 1.20 1.20 0.55 0.63 -0.60 53 248 581 +136
05JUN26 48.00 C 0.80 0.93 0.35 0.43 -0.53 54 415 398 +261
05JUN26 49.00 C 0.41 0.53 0.27 0.30 -0.44 56 37 39 +17
05JUN26 50.00 C 0.50 0.50 0.18 0.21 -0.35 58 258 339 +69
05JUN26 52.50 C 0.19 0.22 0.08 0.08 -0.18 61 55 105 -21
05JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.09 64 0 34 0
05JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.04 72 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 86 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 23.93 -0.39 87 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.93 -0.40 71 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.93 -0.37 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.93 -0.37 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.94 -0.39 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.94 -0.34 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.94 -0.40 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.94 -0.40 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.95 -0.37 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.95 -0.36 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.95 -0.44 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.88 -0.58 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.96 -0.52 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.97 -0.52 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.98 -0.55 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.92 -0.65 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.07 -0.62 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.15 -0.67 41 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 6.17 -0.71 37 0 30 0
29JUN26 40.00 C 6.60 6.60 4.90 5.42 -0.67 41 345 446 +10
29JUN26 41.00 C 0.00 0.00 0.00 4.57 -0.72 39 1 191 0
29JUN26 42.00 C 3.80 3.80 3.80 3.88 -0.71 41 2 285 0
29JUN26 43.00 C 3.46 3.46 3.27 3.27 -0.67 42 181 684 -46
29JUN26 44.00 C 2.83 3.22 2.44 2.77 -0.54 43 958 1,926 +866
29JUN26 45.00 C 2.53 2.79 2.19 2.28 -0.56 43 1,097 3,786 +794
29JUN26 46.00 C 1.70 2.51 1.70 1.92 -0.50 45 570 7,423 +434
29JUN26 47.00 C 2.05 2.10 1.38 1.60 -0.46 46 247 2,368 +77
29JUN26 48.00 C 1.75 1.75 1.22 1.35 -0.40 48 614 1,873 -119
29JUN26 49.00 C 0.98 1.07 0.97 1.14 -0.33 49 41 3,075 +8
29JUN26 50.00 C 1.07 1.44 0.84 0.95 -0.31 50 550 6,501 +209
29JUN26 52.50 C 0.86 0.92 0.52 0.64 -0.21 53 325 5,514 +96
29JUN26 55.00 C 0.58 0.58 0.35 0.44 -0.13 56 664 3,249 +242
29JUN26 57.50 C 0.30 0.39 0.27 0.31 -0.08 59 79 14,553 +57
29JUN26 60.00 C 0.30 0.30 0.18 0.22 -0.04 62 371 15,767 +347
29JUN26 62.50 C 0.19 0.19 0.14 0.17 -0.01 65 39 5,640 +14
29JUN26 65.00 C 0.20 0.20 0.11 0.13 0.00 68 79 4,226 +56
29JUN26 67.50 C 0.09 0.09 0.09 0.10 0.00 70 60 1,689 -60
29JUN26 70.00 C 0.12 0.12 0.07 0.08 +0.01 72 13 2,370 +1
29JUN26 72.50 C 0.04 0.04 0.04 0.07 +0.01 76 4 1,340 -4
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.02 79 0 12,208 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 +0.02 81 0 1,177 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.02 82 0 2,952 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.02 83 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,904 0
29JUN26 90.00 C 0.01 0.01 0.01 0.01 0.00 84 125 3,111 0
29JUN26 92.50 C 0.01 0.01 0.01 0.01 0.00 86 8 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 119 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 121 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 23.93 -0.39 76 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 22.93 -0.40 65 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 21.93 -0.37 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 20.93 -0.37 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.94 -0.40 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.94 -0.37 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.94 -0.40 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.94 -0.40 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.95 -0.41 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.95 -0.47 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.96 -0.47 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.97 -0.50 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.99 -0.53 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.97 -0.60 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.98 -0.64 33 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 9.07 -0.68 38 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 8.29 -0.60 43 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 7.46 -0.47 44 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 6.68 -0.48 44 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 5.94 -0.50 44 0 34 0
30JUL26 41.00 C 0.00 0.00 0.00 5.26 -0.51 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.55 -0.62 43 0 206 0
30JUL26 43.00 C 4.02 4.04 3.80 4.04 -0.56 44 50 563 0
30JUL26 44.00 C 3.55 3.62 3.42 3.56 -0.51 45 97 596 +15
30JUL26 45.00 C 3.35 3.66 3.03 3.10 -0.56 45 495 1,226 +393
30JUL26 46.00 C 3.34 3.34 2.74 2.74 -0.45 46 339 1,131 +68
30JUL26 47.00 C 2.73 2.73 2.42 2.39 -0.44 46 68 1,151 -10
30JUL26 48.00 C 2.13 2.24 2.04 2.10 -0.41 47 165 6,052 -30
30JUL26 49.00 C 1.99 2.17 1.80 1.85 -0.38 47 210 3,774 +37
30JUL26 50.00 C 2.00 2.13 1.50 1.62 -0.36 48 130 1,027 +43
30JUL26 52.50 C 1.37 1.37 1.14 1.20 -0.24 50 77 2,295 +1
30JUL26 55.00 C 1.06 1.06 0.86 0.90 -0.13 52 62 5,620 +2
30JUL26 57.50 C 0.72 0.78 0.67 0.70 -0.04 54 45 2,444 +1
30JUL26 60.00 C 0.55 0.60 0.46 0.54 0.00 55 129 4,645 +93
30JUL26 62.50 C 0.40 0.40 0.40 0.43 +0.04 57 6 1,235 +6
30JUL26 65.00 C 0.42 0.42 0.29 0.34 +0.06 59 24 2,053 +20
30JUL26 67.50 C 0.31 0.31 0.31 0.28 +0.08 60 20 950 +20
30JUL26 70.00 C 0.00 0.00 0.00 0.23 +0.08 62 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.20 +0.09 64 0 98 0
30JUL26 75.00 C 0.00 0.00 0.00 0.17 +0.09 66 0 242 0
28AUG26 21.00 C 0.00 0.00 0.00 23.93 -0.42 68 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.93 -0.42 60 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.93 -0.43 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.93 -0.43 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.94 -0.42 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.94 -0.43 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.94 -0.43 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.95 -0.43 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.96 -0.40 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.97 -0.45 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.00 -0.43 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.97 -0.52 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.99 -0.65 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.09 -0.69 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.25 -0.66 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.44 -0.65 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.63 -0.66 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.96 -0.52 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.26 -0.67 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.60 -0.66 46 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.92 -0.55 46 0 0 0
28AUG26 42.00 C 5.70 5.70 5.70 5.36 -0.57 46 1 2 +1
28AUG26 43.00 C 5.00 5.00 5.00 4.85 -0.56 46 30 116 +30
28AUG26 44.00 C 4.48 4.50 4.15 4.46 -0.42 47 125 340 +80
28AUG26 45.00 C 4.69 4.80 3.78 3.99 -0.44 47 212 391 +146
28AUG26 46.00 C 4.25 4.25 3.48 3.61 -0.43 48 138 409 +63
28AUG26 47.00 C 3.45 3.50 3.21 3.26 -0.42 48 166 617 +121
28AUG26 48.00 C 3.11 3.14 2.90 2.98 -0.39 49 92 844 +39
28AUG26 49.00 C 2.76 3.02 2.52 2.67 -0.38 49 152 723 +103
28AUG26 50.00 C 2.80 2.80 2.27 2.41 -0.38 49 197 968 -86
28AUG26 52.50 C 1.94 2.02 1.75 1.89 -0.32 50 143 1,079 +12
28AUG26 55.00 C 1.55 1.71 1.44 1.47 -0.28 51 45 1,248 -8
28AUG26 57.50 C 1.27 1.27 1.12 1.16 -0.24 52 32 442 +30
28AUG26 60.00 C 0.93 0.93 0.93 0.94 -0.19 53 51 557 +49
28AUG26 62.50 C 0.86 0.86 0.73 0.76 -0.14 55 102 662 +60
28AUG26 65.00 C 0.66 0.66 0.66 0.62 -0.12 56 30 811 +30
28AUG26 67.50 C 0.46 0.46 0.46 0.51 -0.08 57 60 349 +37
28AUG26 70.00 C 0.00 0.00 0.00 0.43 -0.06 58 0 239 0
28AUG26 72.50 C 0.38 0.38 0.38 0.36 -0.04 59 60 1,236 0
28AUG26 75.00 C 0.32 0.32 0.32 0.31 -0.03 60 2 180 +2
29SEP26 21.00 C 0.00 0.00 0.00 23.93 -0.44 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.93 -0.45 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.93 -0.45 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.93 -0.45 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.94 -0.44 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.94 -0.45 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.96 -0.41 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.97 -0.41 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.01 -0.35 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.97 -0.50 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.00 -0.56 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.08 -0.53 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.24 -0.53 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.39 -0.57 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.61 -0.58 45 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 9.82 -0.58 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.09 -0.52 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.55 -0.34 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 7.89 -0.50 47 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.28 -0.47 47 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 6.56 -0.55 46 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 6.02 -0.53 46 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 5.58 -0.46 47 0 466 0
29SEP26 44.00 C 5.17 5.18 5.04 5.11 -0.42 47 124 986 +105
29SEP26 45.00 C 4.89 4.89 4.89 4.70 -0.40 47 20 2,130 -20
29SEP26 46.00 C 4.68 6.90 4.36 4.31 -0.39 47 121 543 +45
29SEP26 47.00 C 4.03 4.03 3.95 3.97 -0.39 48 38 7,343 +38
29SEP26 48.00 C 4.06 4.06 3.58 3.65 -0.35 48 66 1,130 +47
29SEP26 49.00 C 0.00 0.00 0.00 3.34 -0.36 48 0 869 0
29SEP26 50.00 C 3.35 3.35 2.98 3.06 -0.35 49 137 2,545 +12
29SEP26 52.50 C 0.00 0.00 0.00 2.49 -0.29 50 0 3,248 0
29SEP26 55.00 C 2.22 2.22 2.01 2.02 -0.26 50 5 2,595 +4
29SEP26 57.50 C 1.71 1.71 1.71 1.65 -0.23 51 12 1,806 -12
29SEP26 60.00 C 1.37 1.46 1.34 1.35 -0.22 52 88 3,056 +3
29SEP26 62.50 C 1.18 1.21 1.10 1.12 -0.19 53 68 834 +37
29SEP26 65.00 C 0.97 1.03 0.85 0.93 -0.19 53 64 4,075 -24
29SEP26 67.50 C 0.74 0.82 0.74 0.78 -0.16 54 425 2,016 +213
29SEP26 70.00 C 0.65 0.66 0.65 0.65 -0.16 55 62 2,042 -12
29SEP26 72.50 C 0.00 0.00 0.00 0.55 -0.14 56 0 508 0
29SEP26 75.00 C 0.00 0.00 0.00 0.46 -0.15 56 0 577 0
29SEP26 77.50 C 0.50 0.50 0.50 0.40 -0.13 57 45 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.34 -0.13 58 0 1,638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.13 58 0 907 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.11 59 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 -0.11 60 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 -0.11 60 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 -0.10 62 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 -0.09 62 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.09 63 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.09 63 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 -0.09 64 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.09 64 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.09 65 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 -0.09 65 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.09 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.09 66 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.09 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.09 65 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.09 64 0 15 0
29SEP26 125.00 C 0.08 0.08 0.08 0.02 -0.09 63 8 56 +8
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.09 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.07 62 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.06 63 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.05 64 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 23.93 -0.44 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.93 -0.45 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.94 -0.44 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.93 -0.49 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.00 -0.53 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.09 -0.54 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.21 -0.53 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.30 -0.58 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.49 -0.50 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.66 -0.49 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.85 -0.52 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.06 -0.49 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.28 -0.51 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.54 -0.49 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.85 -0.48 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.17 -0.46 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.52 -0.51 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.90 -0.49 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.28 -0.51 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.72 -0.50 47 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 8.20 -0.49 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.70 -0.53 47 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 7.23 -0.51 47 0 264 0
30DEC26 44.00 C 6.46 6.46 6.46 7.00 -0.25 49 1 219 0
30DEC26 45.00 C 0.00 0.00 0.00 6.43 -0.40 47 2 806 0
30DEC26 46.00 C 6.03 6.03 6.03 6.04 -0.63 48 1 185 +1
30DEC26 47.00 C 0.00 0.00 0.00 5.68 -0.37 48 0 600 0
30DEC26 48.00 C 0.00 0.00 0.00 5.41 -0.30 49 0 1,510 0
30DEC26 49.00 C 0.00 0.00 0.00 5.07 -0.29 48 0 710 0
30DEC26 50.00 C 4.69 4.69 4.68 4.72 -0.34 48 39 1,974 -16
30DEC26 52.50 C 4.29 4.29 3.87 4.05 -0.37 49 62 856 +13
30DEC26 55.00 C 3.48 3.48 3.48 3.57 -0.13 50 50 1,186 0
30DEC26 57.50 C 0.00 0.00 0.00 3.00 -0.20 49 0 2,528 0
30DEC26 60.00 C 2.64 2.90 2.44 2.61 -0.09 50 268 7,106 0
30DEC26 62.50 C 0.00 0.00 0.00 2.30 0.00 51 0 525 0
30DEC26 65.00 C 2.03 2.06 1.99 2.10 +0.17 52 16 1,038 +5
30DEC26 67.50 C 0.00 0.00 0.00 1.84 +0.20 53 0 537 0
30DEC26 70.00 C 1.60 1.60 1.43 1.59 +0.22 53 40 453 +20
30DEC26 72.50 C 0.00 0.00 0.00 1.40 +0.23 53 0 869 0
30DEC26 75.00 C 1.28 1.28 1.28 1.27 +0.29 54 30 2,157 0
30DEC26 77.50 C 1.04 1.04 1.04 1.16 +0.33 55 4 418 -4
30DEC26 80.00 C 0.00 0.00 0.00 1.03 +0.35 55 0 304 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 +0.35 56 0 103 0
30DEC26 85.00 C 0.79 0.79 0.79 0.86 +0.36 57 30 2,059 +30
30DEC26 87.50 C 0.00 0.00 0.00 0.79 +0.37 57 0 44 0
30DEC26 90.00 C 0.70 0.70 0.70 0.72 +0.37 58 14 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.66 +0.36 59 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.62 +0.37 59 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.58 +0.35 60 0 2 0
30DEC26 100.00 C 0.51 0.51 0.51 0.54 +0.33 60 4 351 +4
30DEC26 102.50 C 0.00 0.00 0.00 0.50 +0.30 61 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.46 +0.27 61 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 +0.26 62 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.42 +0.25 63 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.41 +0.25 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.39 +0.24 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.37 +0.23 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.35 +0.22 65 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.33 +0.21 66 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.32 +0.21 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.31 +0.21 67 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.30 +0.21 68 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.29 +0.21 68 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.28 +0.21 69 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.27 +0.21 69 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.26 +0.21 70 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.25 +0.21 70 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.24 +0.21 71 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.23 +0.21 71 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.22 +0.21 72 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 24.07 -0.60 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.17 -0.59 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.28 -0.59 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.40 -0.59 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.54 -0.53 52 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.76 -0.51 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.93 -0.51 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.12 -0.50 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.33 -0.47 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.56 -0.51 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.81 -0.47 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.11 -0.44 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.43 -0.39 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.71 -0.37 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.07 -0.42 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.38 -0.48 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.76 -0.46 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.18 -0.44 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.64 -0.48 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.11 -0.41 48 0 4 0
30MAR27 41.00 C 9.63 9.63 9.63 9.63 -0.40 48 2 2 +2
30MAR27 42.00 C 0.00 0.00 0.00 9.13 -0.42 48 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 8.58 -0.51 47 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 8.17 -0.54 48 0 291 0
30MAR27 45.00 C 0.00 0.00 0.00 7.80 -0.44 48 0 1,462 0
30MAR27 46.00 C 0.00 0.00 0.00 7.41 -0.48 48 0 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 7.04 -0.43 48 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 6.70 -0.43 48 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 6.37 -0.40 48 0 2 0
30MAR27 50.00 C 6.60 6.60 6.45 6.06 -0.39 48 4 198 +3
30MAR27 52.50 C 0.00 0.00 0.00 5.60 -0.06 50 0 1,552 0
30MAR27 55.00 C 0.00 0.00 0.00 4.83 -0.11 49 2 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 4.28 +0.01 50 2 2,050 0
30MAR27 60.00 C 3.85 3.85 3.70 3.88 +0.16 50 109 238 -54
30MAR27 62.50 C 0.00 0.00 0.00 3.53 +0.33 51 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 3.20 +0.43 52 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 2.96 +0.59 52 0 23 0
30MAR27 70.00 C 2.50 2.50 2.44 2.73 +0.69 53 11 116 +6
30MAR27 72.50 C 0.00 0.00 0.00 2.50 +0.75 54 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 2.33 +0.85 55 2 23 0
30MAR27 77.50 C 0.00 0.00 0.00 2.18 +0.90 55 2 38 +2
30MAR27 80.00 C 0.00 0.00 0.00 2.04 +0.97 56 0 62 0
30MAR27 82.50 C 0.00 0.00 0.00 1.90 +0.98 57 0 74 0
30MAR27 85.00 C 1.19 1.19 1.19 1.79 +1.01 57 50 98 +50
TOTAL CALL 26,376 325,564 +2,066
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
28MAY26 36.00 P 0.03 0.03 0.03 0.00 -0.01 0 4 1,018 -4
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 894 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 1,092 0
28MAY26 40.00 P 0.01 0.01 0.01 0.00 -0.08 0 40 968 -6
28MAY26 41.00 P 0.01 0.01 0.01 0.00 -0.16 0 69 1,457 +59
28MAY26 42.00 P 0.26 0.26 0.01 0.00 -0.30 0 229 1,203 +123
28MAY26 43.00 P 0.07 0.13 0.01 0.00 -0.52 0 356 2,439 -55
28MAY26 44.00 P 0.22 0.40 0.04 0.00 -0.83 0 612 1,878 -77
28MAY26 45.00 P 1.00 1.00 0.20 0.12 -1.15 0 3,236 0 -3,166
28MAY26 46.00 P 1.72 1.88 0.60 1.12 -0.71 0 1,194 0 -3,031
28MAY26 47.00 P 1.72 2.40 1.32 2.12 -0.34 0 745 0 -1,623
28MAY26 48.00 P 2.10 3.41 2.09 3.12 -0.04 0 123 0 -1,834
28MAY26 49.00 P 3.20 4.40 3.00 4.12 +0.04 0 21 0 -2,538
28MAY26 50.00 P 5.15 5.74 4.50 5.12 +0.17 0 95 0 -3,052
28MAY26 52.50 P 6.95 7.86 6.42 7.62 +0.29 0 78 0 -2,410
28MAY26 55.00 P 9.40 10.32 9.40 10.12 +0.35 0 8 0 -1,606
28MAY26 57.50 P 12.60 12.76 12.60 12.62 +0.32 0 4 0 -751
28MAY26 60.00 P 0.00 0.00 0.00 15.12 +0.36 0 0 0 -274
28MAY26 62.50 P 0.00 0.00 0.00 17.62 +0.36 0 0 0 -103
28MAY26 65.00 P 0.00 0.00 0.00 20.12 +0.37 0 0 0 -45
28MAY26 67.50 P 0.00 0.00 0.00 22.62 +0.37 0 0 0 -30
28MAY26 70.00 P 0.00 0.00 0.00 25.12 +0.37 0 0 0 -30
28MAY26 72.50 P 0.00 0.00 0.00 27.62 +0.36 0 0 0 -30
28MAY26 75.00 P 0.00 0.00 0.00 30.12 +0.37 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.62 +0.36 0 0 0 -180
28MAY26 80.00 P 0.00 0.00 0.00 35.12 +0.37 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.62 +0.37 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.12 +0.37 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.62 +0.37 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.12 +0.37 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.62 +0.37 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.12 +0.37 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.62 +0.37 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.12 +0.37 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.62 +0.37 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.12 +0.37 0 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 156 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.02 136 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.05 118 0 37 0
29MAY26 40.00 P 0.03 0.03 0.03 0.01 -0.11 99 60 471 0
29MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.21 80 0 1,833 0
29MAY26 42.00 P 0.12 0.12 0.11 0.02 -0.36 68 170 433 -2
29MAY26 43.00 P 0.27 0.30 0.10 0.07 -0.54 63 611 621 -56
29MAY26 44.00 P 0.66 0.66 0.23 0.26 -0.68 64 1,194 1,381 +135
29MAY26 45.00 P 0.80 1.12 0.50 0.68 -0.68 65 608 446 -179
29MAY26 46.00 P 0.99 1.82 0.95 1.38 -0.56 71 977 525 -34
29MAY26 47.00 P 1.53 2.03 1.53 2.32 -0.26 92 231 514 -30
29MAY26 48.00 P 0.00 0.00 0.00 3.28 -0.02 110 0 235 0
29MAY26 49.00 P 0.00 0.00 0.00 4.28 +0.13 133 0 226 -29
29MAY26 50.00 P 4.00 5.64 4.00 5.30 +0.28 159 28 96 -8
29MAY26 52.50 P 0.00 0.00 0.00 7.82 +0.46 215 0 60 -111
29MAY26 55.00 P 0.00 0.00 0.00 10.32 +0.52 260 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 12.82 +0.52 303 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 15.32 +0.56 342 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 17.82 +0.56 377 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 20.32 +0.56 411 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 22.82 +0.56 444 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 25.32 +0.56 476 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
05JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 11 0
05JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.08 48 0 30 0
05JUN26 39.00 P 0.10 0.10 0.10 0.02 -0.14 46 10 45 0
05JUN26 40.00 P 0.16 0.19 0.16 0.06 -0.21 47 260 440 +80
05JUN26 41.00 P 0.31 0.31 0.28 0.13 -0.30 46 60 31 +30
05JUN26 42.00 P 0.27 0.55 0.27 0.29 -0.36 48 450 353 +240
05JUN26 43.00 P 0.70 0.85 0.49 0.54 -0.41 49 1,429 1,664 +613
05JUN26 44.00 P 0.75 1.24 0.75 0.93 -0.37 50 293 387 +70
05JUN26 45.00 P 1.29 1.73 1.21 1.44 -0.32 52 454 380 +266
05JUN26 46.00 P 1.90 2.27 1.75 2.04 -0.28 52 363 209 +174
05JUN26 47.00 P 2.21 2.65 2.21 2.82 -0.13 57 165 43 -19
05JUN26 48.00 P 3.68 3.68 3.68 3.65 -0.02 60 40 40 +40
05JUN26 49.00 P 0.00 0.00 0.00 4.54 +0.08 64 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 5.31 +0.03 58 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 7.82 +0.30 77 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 10.32 +0.46 93 0 0 0
05JUN26 57.50 P 12.82 12.82 12.82 12.82 +0.52 108 2 2 +2
05JUN26 60.00 P 0.00 0.00 0.00 15.32 +0.56 123 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 17.82 +0.56 136 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 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 84 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 0.00 52 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 90 0
29JUN26 34.00 P 0.13 0.13 0.13 0.02 -0.05 40 60 208 +60
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.06 41 0 407 0
29JUN26 36.00 P 0.23 0.23 0.20 0.09 -0.09 41 9 831 +5
29JUN26 37.00 P 0.24 0.31 0.24 0.16 -0.12 41 100 704 +22
29JUN26 38.00 P 0.40 0.44 0.36 0.26 -0.16 41 441 2,823 +401
29JUN26 39.00 P 0.56 0.58 0.51 0.42 -0.19 42 98 1,258 +37
29JUN26 40.00 P 0.71 0.85 0.70 0.65 -0.20 43 181 843 +2
29JUN26 41.00 P 1.07 1.20 0.95 0.94 -0.21 43 335 1,914 +262
29JUN26 42.00 P 1.10 1.55 1.10 1.30 -0.18 44 600 1,714 +492
29JUN26 43.00 P 1.50 2.09 1.50 1.74 -0.16 45 592 2,300 +298
29JUN26 44.00 P 2.05 2.60 2.00 2.26 -0.11 46 613 3,351 +347
29JUN26 45.00 P 2.62 3.24 2.52 2.84 -0.08 46 1,094 4,453 -48
29JUN26 46.00 P 2.89 3.92 2.89 3.49 -0.02 47 226 3,811 +37
29JUN26 47.00 P 3.50 4.13 3.50 4.25 +0.07 50 179 2,649 -140
29JUN26 48.00 P 4.81 4.97 4.81 5.01 +0.11 51 18 2,545 0
29JUN26 49.00 P 5.26 5.67 5.26 5.81 +0.15 52 72 2,649 +62
29JUN26 50.00 P 6.70 7.05 6.00 6.60 +0.16 52 333 4,151 +68
29JUN26 52.50 P 8.85 8.85 8.53 8.87 +0.28 57 43 2,368 +5
29JUN26 55.00 P 10.40 11.21 10.40 11.41 +0.59 68 308 3,491 +120
29JUN26 57.50 P 13.30 13.48 13.30 13.57 +0.79 65 32 2,761 +1
29JUN26 60.00 P 0.00 0.00 0.00 16.00 +0.34 69 0 2,546 0
29JUN26 62.50 P 0.00 0.00 0.00 18.41 +0.20 71 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 20.87 +0.62 75 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 23.42 +0.64 84 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.82 +0.50 83 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 28.38 +0.58 94 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.81 +0.68 93 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 33.25 +0.47 92 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 35.73 +0.45 94 0 2,741 0
29JUN26 82.50 P 0.00 0.00 0.00 38.23 +0.46 99 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.80 +0.54 112 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.29 +0.56 115 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.72 +0.47 111 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.27 +0.56 122 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.77 +0.57 126 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.25 +0.53 127 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.69 +0.48 124 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 58.25 +0.57 135 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.71 +0.53 134 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.17 +0.50 132 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.73 +0.57 144 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.22 +0.57 146 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.71 +0.55 148 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.17 +0.53 146 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.70 +0.57 154 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.12 +0.47 145 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.61 +0.47 146 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.12 +0.49 151 0 0 0
29JUN26 130.00 P 84.51 84.51 84.51 85.60 +0.47 151 30 479 +30
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 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 49 0 38 0
30JUL26 27.00 P 0.07 0.07 0.07 0.01 0.00 46 10 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 268 0
30JUL26 31.00 P 0.16 0.16 0.16 0.05 -0.02 42 10 35 +10
30JUL26 32.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 125 0
30JUL26 35.00 P 0.48 0.48 0.48 0.32 -0.05 43 80 759 +80
30JUL26 36.00 P 0.58 0.58 0.58 0.46 -0.06 44 50 1,107 +50
30JUL26 37.00 P 0.00 0.00 0.00 0.63 -0.07 44 0 378 0
30JUL26 38.00 P 0.99 1.00 0.94 0.85 -0.08 44 83 339 +30
30JUL26 39.00 P 1.21 1.21 1.12 1.13 -0.09 45 32 528 +30
30JUL26 40.00 P 1.58 1.58 1.36 1.45 -0.08 45 46 574 +40
30JUL26 41.00 P 1.78 1.78 1.69 1.81 -0.08 45 89 424 +29
30JUL26 42.00 P 2.34 2.34 2.07 2.21 -0.07 45 65 916 +30
30JUL26 43.00 P 2.70 2.81 2.70 2.67 -0.07 45 60 1,078 +44
30JUL26 44.00 P 3.18 3.38 2.92 3.20 -0.03 46 328 1,198 -17
30JUL26 45.00 P 3.23 3.88 3.23 3.76 -0.01 46 208 1,270 -60
30JUL26 46.00 P 3.90 4.77 3.76 4.38 -0.01 47 462 1,426 -82
30JUL26 47.00 P 5.04 5.04 5.04 5.06 +0.03 47 33 960 -33
30JUL26 48.00 P 0.00 0.00 0.00 5.82 +0.12 49 0 415 0
30JUL26 49.00 P 0.00 0.00 0.00 6.57 +0.16 49 0 769 0
30JUL26 50.00 P 6.80 6.80 6.80 7.28 +0.13 49 5 283 +5
30JUL26 52.50 P 9.05 9.25 8.90 9.43 +0.58 52 6 396 +2
30JUL26 55.00 P 0.00 0.00 0.00 11.61 +0.29 53 0 512 0
30JUL26 57.50 P 13.60 13.60 13.60 13.88 +0.43 55 2 529 0
30JUL26 60.00 P 0.00 0.00 0.00 16.22 +0.43 57 0 149 0
30JUL26 62.50 P 0.00 0.00 0.00 18.60 +0.39 59 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 21.00 +0.49 60 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 23.48 +0.53 64 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.94 +0.56 67 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 28.38 +0.55 68 0 98 0
30JUL26 75.00 P 0.00 0.00 0.00 30.87 +0.55 72 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 4 0
28AUG26 31.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.56 -0.04 46 0 2 0
28AUG26 35.00 P 0.00 0.00 0.00 0.72 -0.06 46 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 0.94 -0.06 46 0 111 0
28AUG26 37.00 P 1.22 1.22 1.22 1.19 -0.06 47 18 248 +18
28AUG26 38.00 P 1.46 1.50 1.46 1.48 -0.06 47 50 456 +50
28AUG26 39.00 P 0.00 0.00 0.00 1.81 -0.06 47 0 328 0
28AUG26 40.00 P 2.26 2.27 2.02 2.16 -0.05 47 161 414 +150
28AUG26 41.00 P 2.44 2.54 2.44 2.55 -0.04 47 31 312 +1
28AUG26 42.00 P 3.11 3.11 2.99 3.00 -0.02 47 203 3,326 +133
28AUG26 43.00 P 3.51 3.64 3.51 3.46 -0.04 47 68 213 +5
28AUG26 44.00 P 4.04 4.12 3.72 3.99 -0.01 47 429 696 +253
28AUG26 45.00 P 4.57 4.69 4.31 4.56 -0.01 48 127 265 -49
28AUG26 46.00 P 5.27 5.38 4.77 5.17 +0.01 48 285 723 +100
28AUG26 47.00 P 5.65 5.65 5.48 5.82 +0.08 48 63 1,701 0
28AUG26 48.00 P 6.47 6.59 6.12 6.52 +0.06 49 123 500 +58
28AUG26 49.00 P 6.51 6.65 6.51 7.29 +0.15 50 31 547 +31
28AUG26 50.00 P 0.00 0.00 0.00 8.05 +0.19 50 0 109 0
28AUG26 52.50 P 0.00 0.00 0.00 10.02 +0.23 51 0 350 0
28AUG26 55.00 P 0.00 0.00 0.00 12.11 +0.39 53 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 14.29 +0.35 54 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 16.55 +0.39 55 0 98 0
28AUG26 62.50 P 0.00 0.00 0.00 18.85 +0.41 56 0 35 0
28AUG26 65.00 P 20.78 21.76 20.40 21.16 +0.31 56 1,331 3,746 +1,109
28AUG26 67.50 P 0.00 0.00 0.00 23.62 +0.49 59 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.98 +0.40 58 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.45 +0.52 61 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.90 +0.47 62 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 +0.02 48 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
29SEP26 32.00 P 0.76 0.76 0.76 0.62 +0.03 48 34 39 +31
29SEP26 33.00 P 0.85 0.85 0.85 0.78 +0.02 48 30 30 +29
29SEP26 34.00 P 0.00 0.00 0.00 0.98 +0.03 48 0 0 0
29SEP26 35.00 P 1.23 1.23 1.23 1.20 +0.02 48 2 71 +2
29SEP26 36.00 P 1.43 1.56 1.43 1.44 +0.01 48 6 467 +4
29SEP26 37.00 P 1.82 1.82 1.82 1.71 -0.01 48 1 250 +1
29SEP26 38.00 P 2.02 2.02 2.00 2.00 -0.04 47 16 648 +15
29SEP26 39.00 P 0.00 0.00 0.00 2.34 -0.02 47 0 1,029 0
29SEP26 40.00 P 2.50 2.90 2.50 2.72 -0.01 47 7 428 -6
29SEP26 41.00 P 3.07 3.07 3.07 3.14 0.00 47 30 1,014 0
29SEP26 42.00 P 3.51 3.51 3.51 3.59 0.00 47 30 2,189 +30
29SEP26 43.00 P 3.89 4.11 3.89 4.11 +0.04 47 137 2,312 +55
29SEP26 44.00 P 4.54 4.55 4.32 4.62 +0.03 47 33 2,062 -28
29SEP26 45.00 P 5.20 5.54 5.13 5.21 +0.05 48 272 9,054 +161
29SEP26 46.00 P 5.81 5.94 5.73 5.80 +0.06 48 177 1,401 +64
29SEP26 47.00 P 6.10 6.10 6.05 6.46 +0.08 48 31 7,342 +31
29SEP26 48.00 P 7.18 7.26 6.89 7.12 +0.11 48 150 1,388 0
29SEP26 49.00 P 7.72 7.72 7.72 7.83 +0.12 49 22 1,428 -22
29SEP26 50.00 P 0.00 0.00 0.00 8.62 +0.21 50 0 6,557 0
29SEP26 52.50 P 10.26 10.26 10.26 10.51 +0.23 50 57 4,397 0
29SEP26 55.00 P 0.00 0.00 0.00 12.51 +0.26 51 0 3,286 0
29SEP26 57.50 P 0.00 0.00 0.00 14.67 +0.18 52 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 16.90 +0.33 53 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 19.13 +0.34 54 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 21.42 +0.40 54 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 23.79 +0.43 55 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 26.12 +0.40 55 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 28.53 +0.43 56 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.95 +0.31 57 0 2,950 0
29SEP26 77.50 P 0.00 0.00 0.00 33.42 +0.46 59 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 35.85 +0.47 59 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 38.29 +0.45 59 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 40.83 +0.50 63 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 43.29 +0.42 64 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 45.78 +0.42 66 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 48.28 +0.43 68 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 50.77 +0.57 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.26 +0.54 71 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 55.73 +0.52 72 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.25 +0.57 75 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 60.72 +0.54 75 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.23 +0.56 78 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.73 +0.57 80 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.22 +0.57 81 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.71 +0.55 83 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.17 +0.53 82 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.70 +0.55 86 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.14 +0.49 83 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.63 +0.49 84 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.12 +0.49 85 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.62 +0.49 87 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.11 +0.54 88 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.61 +0.50 89 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.14 +0.54 93 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.64 +0.54 95 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.15 +0.63 97 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.64 +0.61 98 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.13 +0.62 99 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.55 +0.55 94 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.05 48 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.08 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.10 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 +0.12 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.30 +0.16 48 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.39 +0.18 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.50 +0.21 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 +0.24 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.78 +0.26 48 0 0 0
30DEC26 30.00 P 1.00 1.00 1.00 0.96 +0.28 48 3 115 +3
30DEC26 31.00 P 0.00 0.00 0.00 1.15 +0.28 48 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 1.38 +0.30 48 0 92 0
30DEC26 33.00 P 1.43 1.43 1.43 1.62 +0.29 48 1 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.89 +0.29 48 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 2.18 +0.25 48 0 110 0
30DEC26 36.00 P 0.00 0.00 0.00 2.50 +0.24 48 0 307 0
30DEC26 37.00 P 0.00 0.00 0.00 2.83 +0.17 47 0 148 0
30DEC26 38.00 P 3.34 3.34 3.34 3.15 +0.08 47 30 118 +30
30DEC26 39.00 P 3.57 3.57 3.57 3.59 +0.08 47 4 443 0
30DEC26 40.00 P 0.00 0.00 0.00 3.96 +0.11 47 0 5,249 0
30DEC26 41.00 P 0.00 0.00 0.00 4.35 -0.06 46 0 1,610 0
30DEC26 42.00 P 4.85 4.85 4.85 4.96 +0.08 47 1 407 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.42 -0.06 47 0 572 0
30DEC26 44.00 P 5.76 5.76 5.76 5.98 +0.05 47 30 641 +30
30DEC26 45.00 P 0.00 0.00 0.00 6.57 -0.01 47 0 1,327 0
30DEC26 46.00 P 7.23 7.23 7.23 7.17 +0.05 47 42 572 0
30DEC26 47.00 P 0.00 0.00 0.00 7.81 +0.01 48 0 866 0
30DEC26 48.00 P 0.00 0.00 0.00 8.47 +0.13 48 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.21 +0.21 48 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 9.87 +0.36 48 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 11.74 +0.19 49 0 405 0
30DEC26 55.00 P 0.00 0.00 0.00 13.70 +0.25 50 0 2,368 0
30DEC26 57.50 P 15.67 16.12 15.67 15.71 +0.27 50 3 625 -2
30DEC26 60.00 P 0.00 0.00 0.00 17.79 +0.28 51 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 19.94 +0.30 51 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.15 +0.29 52 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.39 +0.31 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.67 +0.29 52 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 28.98 +0.30 53 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.31 +0.42 53 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.65 +0.36 52 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.05 +0.42 53 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 38.47 +0.36 53 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.90 +0.44 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.37 +0.47 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.85 +0.43 56 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.32 +0.44 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.77 +0.50 57 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 53.26 +0.52 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.73 +0.41 59 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 58.25 +0.55 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.72 +0.41 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.23 +0.56 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.73 +0.57 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.22 +0.57 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.71 +0.55 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.17 +0.53 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.70 +0.54 70 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.14 +0.49 68 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.64 +0.50 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.14 +0.51 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.62 +0.49 71 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.13 +0.51 73 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.61 +0.50 74 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.14 +0.54 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.64 +0.54 78 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.15 +0.55 80 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.64 +0.58 80 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.13 +0.58 81 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.56 +0.52 78 0 0 0
30MAR27 21.00 P 0.46 0.46 0.46 0.24 +0.04 49 4 304 +4
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.05 49 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 +0.05 49 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 +0.07 49 0 0 0
30MAR27 25.00 P 0.81 0.81 0.81 0.65 +0.07 49 4 4 +4
30MAR27 26.00 P 0.00 0.00 0.00 0.78 +0.07 48 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.96 +0.08 49 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 1.13 +0.06 48 0 78 0
30MAR27 29.00 P 1.48 1.48 1.48 1.35 +0.08 48 1 1 +1
30MAR27 30.00 P 1.62 1.62 1.62 1.58 +0.07 48 1 6 +1
30MAR27 31.00 P 1.88 1.90 1.88 1.80 +0.05 48 2 7 +2
30MAR27 32.00 P 0.00 0.00 0.00 2.12 +0.07 48 0 5 0
30MAR27 33.00 P 2.42 2.50 2.42 2.42 +0.06 49 2 254 +2
30MAR27 34.00 P 2.68 2.68 2.68 2.72 +0.13 48 1 4 0
30MAR27 35.00 P 3.03 3.10 3.02 3.02 +0.04 48 42 199 +12
30MAR27 36.00 P 3.41 3.41 3.30 3.37 -0.03 48 51 213 +41
30MAR27 37.00 P 0.00 0.00 0.00 3.77 0.00 48 0 219 0
30MAR27 38.00 P 0.00 0.00 0.00 4.15 -0.02 47 0 186 0
30MAR27 39.00 P 4.30 4.53 4.30 4.53 -0.02 47 17 160 0
30MAR27 40.00 P 5.01 5.01 5.01 5.00 -0.01 47 15 2,633 -15
30MAR27 41.00 P 0.00 0.00 0.00 5.45 -0.07 47 0 185 0
30MAR27 42.00 P 0.00 0.00 0.00 5.96 +0.03 47 0 109 0
30MAR27 43.00 P 6.21 6.21 6.21 6.36 -0.39 46 1 20 +1
30MAR27 44.00 P 0.00 0.00 0.00 7.03 -0.06 47 0 92 0
30MAR27 45.00 P 7.76 7.76 7.76 7.65 +0.08 47 7 1,154 -7
30MAR27 46.00 P 0.00 0.00 0.00 8.22 -0.01 47 0 3,063 0
30MAR27 47.00 P 0.00 0.00 0.00 8.87 +0.09 47 0 2,081 0
30MAR27 48.00 P 0.00 0.00 0.00 9.52 +0.11 48 0 29 0
30MAR27 49.00 P 0.00 0.00 0.00 10.23 +0.16 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.28 +0.51 50 0 546 0
30MAR27 52.50 P 0.00 0.00 0.00 12.73 +0.20 49 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 14.57 +0.14 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.58 +0.25 49 0 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 18.58 +0.25 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 20.64 +0.24 50 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.80 +0.30 50 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 24.90 +0.19 50 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.17 +0.32 50 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.42 +0.33 50 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.64 +0.29 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.97 +0.32 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.27 +0.26 50 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.70 +0.38 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.09 +0.40 51 0 30 0
TOTAL PUT 25,369 264,421 -14,928
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$ 487.40
28MAY26 400.00 C 0.00 0.00 0.00 87.40 -13.63 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 77.40 -13.63 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 67.40 -13.63 0 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 57.40 -13.63 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 47.40 -13.63 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 37.40 -13.63 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 27.40 -13.65 0 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 17.40 -13.76 0 0 0 0
28MAY26 480.00 C 6.20 6.20 6.20 7.40 -14.28 0 1 0 -9
28MAY26 490.00 C 4.18 5.39 0.31 0.00 -13.02 0 99 86 -11
28MAY26 500.00 C 0.91 0.91 0.91 0.00 -6.69 0 10 53 +10
28MAY26 510.00 C 0.00 0.00 0.00 0.00 -2.83 0 0 78 0
28MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.95 0 0 84 0
28MAY26 530.00 C 0.05 0.05 0.05 0.00 -0.27 0 2 57 -2
28MAY26 540.00 C 0.08 0.08 0.08 0.00 -0.06 0 3 38 0
28MAY26 550.00 C 0.04 0.04 0.04 0.00 -0.01 0 3 21 -3
28MAY26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
28MAY26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
28MAY26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
28MAY26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
28MAY26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
28MAY26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
28MAY26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
28MAY26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
28MAY26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
28MAY26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
28MAY26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
28MAY26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29JUN26 400.00 C 0.00 0.00 0.00 90.41 -12.76 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 81.45 -12.41 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 72.83 -11.98 47 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 64.62 -11.46 47 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 56.87 -10.87 47 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 49.64 -10.20 47 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 42.96 -9.47 47 0 19 0
29JUN26 470.00 C 0.00 0.00 0.00 36.85 -8.71 47 0 31 0
29JUN26 480.00 C 0.00 0.00 0.00 30.41 -8.84 45 0 30 0
29JUN26 490.00 C 0.00 0.00 0.00 25.64 -6.88 45 0 117 0
29JUN26 500.00 C 20.15 20.15 15.95 21.43 -6.11 45 20 1,396 +19
29JUN26 510.00 C 13.55 17.85 13.55 17.85 -5.28 46 413 566 +411
29JUN26 520.00 C 11.82 14.99 11.82 14.99 -4.26 47 23 189 +23
29JUN26 530.00 C 9.25 9.25 9.25 12.40 -4.13 47 1 1 0
29JUN26 540.00 C 9.19 9.19 9.19 10.20 -3.47 47 2 11 +2
29JUN26 550.00 C 7.99 7.99 7.99 8.18 -3.01 47 8 160 +8
29JUN26 560.00 C 0.00 0.00 0.00 6.50 -2.53 47 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 5.13 -2.08 47 0 189 0
29JUN26 580.00 C 4.45 4.45 4.45 4.02 -1.70 47 3 95 +3
29JUN26 590.00 C 3.79 3.79 3.79 3.13 -1.37 47 1 22 +1
29JUN26 600.00 C 0.00 0.00 0.00 2.42 -1.10 47 0 579 0
29JUN26 610.00 C 0.00 0.00 0.00 1.86 -0.87 47 0 44 0
29JUN26 620.00 C 2.03 2.03 2.03 1.42 -0.68 47 1 100 0
29JUN26 630.00 C 0.00 0.00 0.00 1.07 -0.54 47 0 224 0
29JUN26 640.00 C 0.00 0.00 0.00 0.78 -0.44 47 0 53 0
29JUN26 650.00 C 0.00 0.00 0.00 0.59 -0.31 47 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 0.44 -0.24 47 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 0.32 -0.18 47 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 0.24 -0.14 47 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.18 -0.10 47 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 59 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 93.10 -11.46 39 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 87.95 -8.43 47 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 80.27 -10.97 47 0 9 0
30JUL26 430.00 C 66.34 67.48 64.35 72.97 -10.49 47 21 31 +21
30JUL26 440.00 C 56.69 56.69 56.69 66.08 -9.98 47 6 25 +6
30JUL26 450.00 C 54.53 54.53 51.26 59.59 -9.45 47 11 25 +11
30JUL26 460.00 C 45.95 45.95 45.95 53.54 -8.89 47 5 21 +5
30JUL26 470.00 C 41.14 41.14 41.14 46.47 -9.76 45 6 80 +6
30JUL26 480.00 C 0.00 0.00 0.00 41.43 -9.03 45 0 132 0
30JUL26 490.00 C 0.00 0.00 0.00 36.79 -6.96 45 0 213 0
30JUL26 500.00 C 31.05 31.05 31.05 32.56 -6.41 46 1 197 0
30JUL26 510.00 C 0.00 0.00 0.00 28.70 -6.48 46 0 100 0
30JUL26 520.00 C 0.00 0.00 0.00 25.48 -5.80 46 0 86 0
30JUL26 530.00 C 0.00 0.00 0.00 22.63 -5.14 47 0 15 0
30JUL26 540.00 C 0.00 0.00 0.00 20.09 -4.66 47 0 23 0
30JUL26 550.00 C 16.36 16.36 14.22 17.79 -4.19 47 17 37 +2
30JUL26 560.00 C 0.00 0.00 0.00 15.43 -3.75 47 0 85 0
30JUL26 570.00 C 0.00 0.00 0.00 13.33 -3.35 47 0 84 0
30JUL26 580.00 C 0.00 0.00 0.00 11.49 -2.97 47 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 9.88 -2.25 47 0 31 0
30JUL26 600.00 C 0.00 0.00 0.00 8.46 -2.00 47 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 7.24 -1.75 47 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 6.17 -1.54 47 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 5.25 -1.34 47 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 4.45 -1.17 47 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 3.77 -1.01 47 0 19 0
30JUL26 660.00 C 0.00 0.00 0.00 3.19 -0.87 47 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 2.61 -0.83 47 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 2.19 -0.72 47 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 1.84 -0.61 47 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 1.54 -0.53 47 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 1.29 -0.45 47 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 1.08 -0.38 47 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.90 -0.32 47 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 0.75 -0.27 47 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.62 -0.23 47 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.52 -0.19 47 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 99.37 -10.86 44 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 92.22 -10.49 44 0 21 0
28AUG26 420.00 C 81.55 81.55 77.79 85.37 -13.06 45 13 32 +13
28AUG26 430.00 C 74.09 74.09 71.71 78.86 -12.44 46 12 12 +12
28AUG26 440.00 C 66.62 66.62 66.16 72.67 -11.83 46 19 53 +19
28AUG26 450.00 C 0.00 0.00 0.00 68.89 -6.79 49 0 33 0
28AUG26 460.00 C 0.00 0.00 0.00 63.21 -8.68 49 0 22 0
28AUG26 470.00 C 0.00 0.00 0.00 56.14 -9.96 47 0 30 0
28AUG26 480.00 C 0.00 0.00 0.00 51.29 -9.36 47 0 28 0
28AUG26 490.00 C 0.00 0.00 0.00 46.77 -7.10 47 0 15 0
28AUG26 500.00 C 0.00 0.00 0.00 42.56 -6.67 47 0 114 0
28AUG26 510.00 C 0.00 0.00 0.00 38.66 -6.24 48 0 5 0
28AUG26 520.00 C 0.00 0.00 0.00 35.29 -6.59 48 0 15 0
28AUG26 530.00 C 0.00 0.00 0.00 32.29 -6.11 48 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 29.54 -5.56 49 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 27.02 -5.20 49 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 24.72 -4.57 50 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 21.58 -4.85 49 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 19.95 -3.87 49 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 17.37 -4.07 49 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 15.55 -3.71 49 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 13.90 -3.39 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 12.41 -3.08 49 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 11.07 -2.79 49 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 9.86 -2.53 49 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 8.78 -1.96 49 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 7.80 -1.78 49 0 45 0
28AUG26 670.00 C 0.00 0.00 0.00 6.93 -1.61 49 0 15 0
28AUG26 680.00 C 7.81 7.81 7.81 6.15 -1.45 49 30 90 +30
29SEP26 400.00 C 100.00 100.00 100.00 107.07 -10.44 47 1 1 +1
29SEP26 410.00 C 0.00 0.00 0.00 100.46 -10.11 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 94.13 -9.77 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 88.07 -12.45 49 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 82.30 -11.91 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 76.82 -11.36 49 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 73.82 -8.62 51 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 66.67 -10.31 50 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 62.00 -9.80 50 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 57.60 -7.29 50 0 15 0
29SEP26 500.00 C 45.70 49.70 45.60 53.46 -6.93 50 6 79 0
29SEP26 510.00 C 0.00 0.00 0.00 49.56 -6.59 50 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 45.90 -6.25 50 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 42.47 -5.92 50 0 33 0
29SEP26 540.00 C 0.00 0.00 0.00 39.26 -5.60 50 0 0 0
29SEP26 550.00 C 32.55 32.55 32.55 36.27 -5.28 50 2 831 +2
29SEP26 560.00 C 0.00 0.00 0.00 33.47 -4.98 50 0 42 0
29SEP26 570.00 C 0.00 0.00 0.00 31.82 -3.73 51 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 29.32 -4.54 51 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 27.00 -4.26 51 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 25.59 -4.12 52 0 855 0
29SEP26 610.00 C 0.00 0.00 0.00 23.53 -3.86 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 21.63 -3.60 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 19.87 -3.36 52 0 519 0
29SEP26 640.00 C 0.00 0.00 0.00 18.24 -3.14 52 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 16.73 -2.93 52 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 15.34 -2.73 52 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 13.65 -2.47 51 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 12.51 -2.29 51 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 11.45 -2.14 51 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 10.49 -1.97 51 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 9.59 -1.84 51 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 8.78 -1.70 51 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 8.02 -1.58 51 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 7.34 -1.46 51 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 6.70 -1.35 51 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 6.12 -1.25 51 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 5.59 -1.16 51 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 5.11 -1.06 51 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 4.66 -0.99 51 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 4.26 -0.90 51 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 4.00 -0.86 52 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 3.54 -0.77 51 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 3.23 -0.71 51 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 2.95 -0.65 51 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 2.77 -0.62 52 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 2.45 -0.56 51 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 2.23 -0.52 51 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 2.04 -0.47 51 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 1.86 -0.43 51 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 1.69 -0.40 51 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 1.54 -0.37 51 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.41 -0.33 51 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.28 -0.31 51 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.20 -0.29 52 0 34 0
30DEC26 400.00 C 0.00 0.00 0.00 116.00 -10.32 47 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 109.99 -9.98 48 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 104.18 -9.70 48 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 98.59 -9.45 48 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 93.22 -9.23 48 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 88.20 -8.74 49 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 83.40 -8.47 49 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 78.59 -8.47 49 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 74.96 -7.41 50 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 71.20 -7.38 50 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 67.55 -7.06 50 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 63.99 -6.87 51 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 60.58 -6.73 51 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 57.52 -6.43 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 54.65 -6.13 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 51.94 -5.85 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 46.53 -8.44 50 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 44.22 -7.75 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 41.89 -5.41 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 39.84 -4.96 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 38.39 -4.25 52 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 36.30 -4.73 52 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 34.21 -4.51 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 32.13 -4.50 51 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 30.05 -4.49 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 28.23 -4.22 51 0 45 0
30DEC26 660.00 C 30.00 30.00 30.00 26.68 -3.73 51 18 48 +18
30DEC26 670.00 C 0.00 0.00 0.00 25.14 -3.53 51 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 23.59 -3.53 51 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 22.08 -3.50 51 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 20.63 -3.40 51 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 19.53 -3.00 51 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 18.42 -2.68 51 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 17.31 -2.68 51 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 16.23 -2.66 51 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 15.16 -2.62 51 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 14.21 -2.49 51 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 13.44 -2.19 51 0 0 0
30DEC26 780.00 C 15.97 15.97 15.97 12.68 -1.97 51 30 30 +30
30DEC26 790.00 C 0.00 0.00 0.00 11.92 -1.96 51 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 11.18 -1.93 51 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 10.43 -1.93 51 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 9.74 -1.87 51 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 8.96 -1.91 51 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 8.46 -1.37 51 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 7.97 -1.35 51 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 7.49 -1.33 51 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.01 -1.32 51 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 6.52 -1.33 51 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 6.12 -1.25 51 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 5.80 -1.08 51 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 5.48 -0.93 51 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 5.17 -0.92 51 0 23 0
30DEC26 930.00 C 0.00 0.00 0.00 4.86 -0.91 51 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 4.55 -0.91 51 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 125.93 -9.72 49 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 119.74 -10.21 48 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 114.70 -9.78 49 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 109.78 -9.48 49 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 105.03 -9.28 49 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 101.23 -8.28 50 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 96.93 -8.04 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 92.75 -7.88 51 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 88.61 -7.86 50 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 84.92 -7.60 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 81.44 -7.70 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 78.04 -7.48 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 74.89 -7.18 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 71.81 -6.98 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 68.91 -6.75 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 66.19 -6.48 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 63.05 -6.77 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 59.97 -6.80 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 57.45 -6.14 52 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 54.93 -5.82 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 52.44 -5.79 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 49.95 -5.77 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 47.46 -5.77 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 45.28 -5.46 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 43.37 -4.88 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 41.48 -4.72 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 39.58 -4.71 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 37.69 -4.71 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 35.80 -4.70 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 34.10 -4.51 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 32.70 -4.01 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 31.30 -3.73 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 29.91 -3.73 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 28.51 -3.73 51 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 27.11 -3.73 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 25.72 -3.73 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 24.59 -3.46 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 22.90 -3.75 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 22.59 -2.87 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 21.59 -2.87 51 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 20.00 -3.46 51 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 19.03 -3.43 51 0 33 0
TOTAL CALL 788 17,974 +628
28MAY26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
28MAY26 460.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 51 0
28MAY26 470.00 P 0.45 1.36 0.45 0.00 -0.13 0 39 190 0
28MAY26 480.00 P 1.54 7.00 0.62 0.00 -0.67 0 79 56 -25
28MAY26 490.00 P 6.47 15.00 3.57 2.60 +0.27 0 78 0 -221
28MAY26 500.00 P 0.00 0.00 0.00 12.60 +6.54 0 0 0 -283
28MAY26 510.00 P 0.00 0.00 0.00 22.60 +10.35 0 2 0 -127
28MAY26 520.00 P 38.00 38.90 38.00 32.60 +12.65 0 6 0 -186
28MAY26 530.00 P 0.00 0.00 0.00 42.60 +13.37 0 0 0 -135
28MAY26 540.00 P 0.00 0.00 0.00 52.60 +13.57 0 0 0 -252
28MAY26 550.00 P 73.10 76.29 68.00 62.60 +13.60 0 56 0 -134
28MAY26 560.00 P 84.92 84.92 84.92 72.60 +13.60 0 1 0 -68
28MAY26 570.00 P 0.00 0.00 0.00 82.60 +13.60 0 0 2 -43
28MAY26 580.00 P 0.00 0.00 0.00 92.60 +13.60 0 0 0 -260
28MAY26 590.00 P 0.00 0.00 0.00 102.60 +13.60 0 0 0 -44
28MAY26 600.00 P 0.00 0.00 0.00 112.60 +12.17 0 0 0 -65
28MAY26 610.00 P 0.00 0.00 0.00 122.60 +12.14 0 0 0 -60
28MAY26 620.00 P 148.00 148.00 148.00 132.60 +12.15 0 2 0 -109
28MAY26 630.00 P 0.00 0.00 0.00 142.60 +12.18 0 0 0 -48
28MAY26 640.00 P 0.00 0.00 0.00 152.60 +12.16 0 0 0 -57
28MAY26 650.00 P 0.00 0.00 0.00 162.60 +12.15 0 0 0 -60
28MAY26 660.00 P 0.00 0.00 0.00 172.60 +12.16 0 0 0 -45
28MAY26 670.00 P 0.00 0.00 0.00 182.60 +12.19 0 0 0 -22
28MAY26 680.00 P 0.00 0.00 0.00 192.60 +12.21 0 0 0 -155
28MAY26 690.00 P 0.00 0.00 0.00 202.60 +12.19 0 0 0 -31
28MAY26 700.00 P 0.00 0.00 0.00 212.60 +12.30 0 0 0 -75
28MAY26 710.00 P 0.00 0.00 0.00 222.60 +12.29 0 0 0 -13
28MAY26 720.00 P 0.00 0.00 0.00 232.60 +12.19 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 242.60 +12.19 0 0 0 -32
28MAY26 740.00 P 0.00 0.00 0.00 252.60 +12.20 0 0 0 -5
28MAY26 750.00 P 0.00 0.00 0.00 262.60 +12.20 0 0 0 -7
28MAY26 760.00 P 0.00 0.00 0.00 272.60 +12.24 0 0 0 -57
28MAY26 770.00 P 0.00 0.00 0.00 282.60 +12.21 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 292.60 +12.21 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 302.60 +12.21 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 312.60 +12.21 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 322.60 +12.22 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 332.60 +12.22 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 342.60 +12.22 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 352.60 +12.22 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 362.60 +12.22 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 372.60 +12.22 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 382.60 +12.22 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 392.60 +12.29 0 0 0 0
29JUN26 400.00 P 2.38 2.38 1.83 2.14 +0.92 47 57 50 +50
29JUN26 410.00 P 0.00 0.00 0.00 3.02 +1.06 46 0 9 0
29JUN26 420.00 P 3.98 4.50 3.98 4.36 +1.43 46 5 36 +5
29JUN26 430.00 P 0.00 0.00 0.00 6.10 +1.88 46 0 48 0
29JUN26 440.00 P 9.32 9.32 9.32 8.31 +2.63 46 2 57 +2
29JUN26 450.00 P 10.00 12.51 10.00 11.11 +3.14 46 12 71 +9
29JUN26 460.00 P 18.50 18.50 16.60 14.59 +3.97 47 5 66 0
29JUN26 470.00 P 23.52 24.18 20.46 19.02 +5.20 48 45 102 +45
29JUN26 480.00 P 22.77 28.97 22.77 23.66 +5.92 48 76 110 +62
29JUN26 490.00 P 27.00 30.00 27.00 28.84 +6.74 48 21 205 +18
29JUN26 500.00 P 39.50 39.50 39.50 34.63 +7.58 48 1 6,441 0
29JUN26 510.00 P 0.00 0.00 0.00 41.11 +8.37 49 0 5,143 0
29JUN26 520.00 P 50.08 56.94 50.08 46.64 +7.71 47 50 510 +44
29JUN26 530.00 P 59.77 59.77 59.77 53.22 +8.98 45 5 204 +5
29JUN26 540.00 P 65.58 68.11 65.58 61.52 +10.18 47 12 83 +12
29JUN26 550.00 P 73.27 77.54 73.27 69.56 +10.72 47 17 4,963 0
29JUN26 560.00 P 82.44 84.89 82.44 77.89 +11.23 47 11 72 +11
29JUN26 570.00 P 91.54 91.54 91.54 86.65 +11.67 47 5 147 +5
29JUN26 580.00 P 100.56 103.22 99.68 98.46 +14.91 56 19 425 +19
29JUN26 590.00 P 110.08 113.12 110.08 107.89 +15.54 57 11 97 +11
29JUN26 600.00 P 0.00 0.00 0.00 117.55 +13.02 60 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 127.31 +13.24 62 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 136.41 +12.61 62 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 146.93 +13.25 67 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 156.73 +13.24 69 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 165.28 +12.17 66 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 176.02 +13.16 72 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 185.77 +13.20 73 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 195.58 +13.22 75 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 204.46 +12.28 72 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 214.75 +12.73 76 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 224.71 +12.82 78 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 234.07 +12.31 76 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 244.41 +12.77 80 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 253.83 +12.29 79 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 263.80 +12.33 81 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 274.31 +12.94 86 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 283.63 +12.34 83 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 294.55 +13.33 92 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 304.89 +13.73 96 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 313.92 +12.82 91 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 325.09 +14.04 101 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 335.04 +14.04 102 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 344.92 +13.96 104 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 354.97 +14.05 106 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 364.54 +13.66 105 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 374.89 +14.05 109 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 384.47 +13.66 108 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 394.44 +13.67 109 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 404.41 +13.67 111 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 414.38 +13.67 112 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 424.74 +14.06 117 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 434.62 +13.97 117 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 443.64 +13.02 110 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 454.58 +13.98 120 0 0 0
30JUL26 400.00 P 7.25 7.25 7.25 6.76 +1.78 47 2 2 +2
30JUL26 410.00 P 0.00 0.00 0.00 8.51 +1.81 46 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 10.73 +2.08 46 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 13.48 +2.73 46 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 16.71 +3.58 47 1 1 +1
30JUL26 450.00 P 0.00 0.00 0.00 20.70 +4.49 48 0 100 0
30JUL26 460.00 P 0.00 0.00 0.00 24.89 +5.08 48 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 29.33 +5.46 48 0 20 0
30JUL26 480.00 P 37.70 37.70 37.70 34.38 +6.20 48 4 82 -3
30JUL26 490.00 P 0.00 0.00 0.00 39.65 +6.59 48 0 111 0
30JUL26 500.00 P 48.89 49.51 48.31 45.51 +7.41 48 26 52 +3
30JUL26 510.00 P 55.63 56.09 55.63 51.64 +7.76 49 9 92 +9
30JUL26 520.00 P 60.81 63.52 60.81 58.30 +8.55 49 23 41 +15
30JUL26 530.00 P 68.18 80.95 68.18 63.28 +6.93 47 32 1,330 +1
30JUL26 540.00 P 74.63 78.33 74.63 72.57 +11.39 50 43 112 +39
30JUL26 550.00 P 0.00 0.00 0.00 77.77 +9.51 47 0 244 0
30JUL26 560.00 P 93.41 93.41 93.32 88.16 +12.71 51 9 23 +9
30JUL26 570.00 P 99.95 102.45 99.90 96.24 +13.14 51 27 62 +27
30JUL26 580.00 P 108.41 110.46 108.41 104.85 +11.20 52 13 79 +13
30JUL26 590.00 P 117.07 120.10 117.07 113.50 +11.49 52 23 42 +23
30JUL26 600.00 P 128.26 128.26 127.42 122.46 +11.82 53 10 218 0
30JUL26 610.00 P 136.06 137.44 135.60 131.57 +12.18 54 12 40 +12
30JUL26 620.00 P 0.00 0.00 0.00 140.81 +12.33 55 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 150.29 +12.68 57 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 159.80 +12.79 58 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 169.53 +13.03 60 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 179.31 +13.21 61 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 188.74 +13.00 62 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 198.26 +13.10 63 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 208.88 +14.24 66 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 217.01 +12.83 64 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 226.93 +13.16 65 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 237.83 +14.43 69 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 246.33 +13.26 67 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 255.79 +13.01 67 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 265.56 +13.04 68 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 275.35 +13.07 68 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 12.77 +2.38 49 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 14.80 +2.25 48 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 17.75 +2.52 49 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 21.11 +3.48 49 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 24.87 +4.04 49 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 29.21 +4.70 49 0 15 0
28AUG26 460.00 P 33.00 33.00 33.00 33.82 +5.23 50 5 21 +1
28AUG26 470.00 P 0.00 0.00 0.00 38.78 +5.59 50 0 15 0
28AUG26 480.00 P 0.00 0.00 0.00 43.91 +6.16 50 0 99 0
28AUG26 490.00 P 0.00 0.00 0.00 49.28 +6.41 50 0 8 0
28AUG26 500.00 P 57.63 57.63 57.63 55.22 +7.22 50 4 4 +3
28AUG26 510.00 P 64.97 64.97 64.82 61.18 +7.31 51 14 187 +5
28AUG26 520.00 P 69.76 71.80 69.76 67.76 +7.95 51 20 43 +8
28AUG26 530.00 P 78.97 78.97 78.47 74.50 +8.42 51 9 42 +9
28AUG26 540.00 P 84.62 84.62 84.43 81.41 +8.60 51 15 53 +15
28AUG26 550.00 P 91.08 91.08 91.08 88.87 +9.31 52 5 40 +5
28AUG26 560.00 P 101.97 101.97 101.97 96.35 +9.50 52 6 34 +6
28AUG26 570.00 P 107.80 107.80 107.63 104.15 +9.84 52 12 41 +12
28AUG26 580.00 P 115.91 115.91 115.13 112.27 +10.46 53 11 25 +11
28AUG26 590.00 P 0.00 0.00 0.00 120.41 +10.50 53 0 9 0
28AUG26 600.00 P 0.00 0.00 0.00 128.89 +10.86 54 0 35 0
28AUG26 610.00 P 0.00 0.00 0.00 137.57 +11.34 54 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 146.28 +11.38 55 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 155.26 +11.67 55 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 164.40 +12.08 56 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 173.58 +12.12 57 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 182.91 +12.30 58 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 192.43 +12.63 59 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 201.97 +12.72 60 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 20.19 +2.97 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 23.35 +3.25 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 26.97 +3.85 52 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 30.59 +3.86 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 34.87 +4.53 52 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 39.27 +4.85 53 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 43.81 +4.99 53 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 49.03 +5.79 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 54.26 +5.94 53 0 8 0
29SEP26 490.00 P 0.00 0.00 0.00 59.72 +6.18 53 0 31 0
29SEP26 500.00 P 0.00 0.00 0.00 65.76 +6.98 53 0 66 0
29SEP26 510.00 P 0.00 0.00 0.00 71.80 +7.06 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 78.05 +7.28 53 0 291 0
29SEP26 530.00 P 0.00 0.00 0.00 84.87 +8.04 54 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 91.69 +8.19 54 0 15 0
29SEP26 550.00 P 104.00 104.00 104.00 98.56 +8.24 54 1 886 +1
29SEP26 560.00 P 0.00 0.00 0.00 106.09 +8.93 54 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 113.64 +9.28 55 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 121.21 +9.31 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 129.14 +9.69 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 137.32 +10.27 56 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 145.53 +10.31 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 153.76 +10.35 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 162.45 +10.83 57 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 171.19 +11.18 57 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 179.95 +11.21 58 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 188.77 +11.29 58 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 197.95 +11.70 59 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 207.15 +11.97 59 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 216.37 +12.00 60 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 225.62 +12.05 61 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 235.15 +12.35 62 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 244.70 +12.60 62 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 254.28 +12.63 63 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 263.89 +12.68 64 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 273.63 +12.84 65 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 283.47 +13.06 66 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 293.32 +13.14 67 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 303.20 +13.18 68 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 313.11 +13.24 70 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 322.53 +12.77 70 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 332.06 +12.77 70 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 342.88 +14.10 73 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 352.48 +14.15 73 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 362.25 +14.37 74 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 370.38 +12.92 72 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 380.22 +13.16 73 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 389.87 +13.20 73 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 399.53 +13.22 74 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 409.17 +13.21 74 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 418.89 +13.26 75 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 428.60 +13.29 75 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 438.35 +13.35 75 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 448.07 +13.36 76 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 457.81 +13.39 76 0 0 0
30DEC26 400.00 P 35.95 35.95 35.90 35.09 +2.04 50 4 4 +4
30DEC26 410.00 P 0.00 0.00 0.00 39.28 +2.20 50 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 43.75 +4.43 50 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 48.48 +4.79 50 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 53.65 +5.23 51 0 0 0
30DEC26 450.00 P 57.00 57.00 57.00 58.56 +5.35 51 24 24 +24
30DEC26 460.00 P 0.00 0.00 0.00 63.92 +5.58 51 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 69.72 +6.02 51 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 75.53 +6.23 51 1 4 +1
30DEC26 490.00 P 0.00 0.00 0.00 81.98 +6.86 51 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 88.34 +7.18 52 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 94.90 +7.50 52 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 102.33 +8.49 53 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 109.40 +8.93 53 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 115.61 +7.87 53 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 122.90 +8.15 53 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 130.41 +8.51 53 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 137.77 +8.60 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 145.43 +8.82 53 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 153.26 +9.08 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 161.09 +9.21 54 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 169.47 +9.78 55 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 177.60 +10.03 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 185.87 +10.23 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 193.61 +9.84 55 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 202.04 +10.04 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 210.49 +10.19 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 218.97 +10.28 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 228.64 +11.51 56 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 237.36 +11.69 57 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 245.06 +10.79 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 254.01 +11.07 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 262.70 +11.03 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 271.27 +10.77 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 280.57 +11.27 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 289.41 +11.21 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 298.69 +11.54 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 308.71 +12.57 58 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 317.84 +12.66 59 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 325.68 +11.42 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 334.87 +11.49 58 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 344.19 +11.66 58 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 353.45 +11.73 58 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 362.91 +11.96 58 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 373.38 +13.17 60 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 381.47 +11.98 59 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 392.08 +13.27 60 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 400.24 +12.09 59 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 410.97 +13.46 61 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 420.34 +13.44 61 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 428.56 +12.24 60 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 437.97 +12.22 60 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 448.83 +13.63 62 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 457.59 +12.92 61 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 467.12 +12.96 61 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 45.97 +3.29 50 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 49.62 +2.56 50 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 54.00 +3.80 50 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 58.93 +4.30 50 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 64.08 +4.56 50 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 69.45 +4.84 50 0 8 0
30MAR27 460.00 P 0.00 0.00 0.00 75.02 +5.10 50 0 17 0
30MAR27 470.00 P 0.00 0.00 0.00 80.80 +5.36 50 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 86.78 +5.64 50 0 1 0
30MAR27 490.00 P 92.50 92.50 92.50 92.94 +5.89 50 1 2 +1
30MAR27 500.00 P 0.00 0.00 0.00 99.28 +6.13 51 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 106.35 +6.94 51 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 113.06 +7.21 51 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 122.38 +9.92 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 127.62 +5.81 52 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 134.67 +5.90 52 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 141.22 +7.64 52 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 149.34 +8.76 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 156.44 +8.90 52 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 164.66 +9.12 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 172.40 +9.33 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 179.28 +8.56 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 187.68 +9.19 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 195.23 +8.89 53 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 204.26 +9.99 54 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 212.45 +10.13 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 219.88 +9.45 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 228.22 +9.60 54 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 236.42 +9.54 54 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 244.95 +9.73 54 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 253.53 +9.93 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 262.50 +10.44 55 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 270.81 +10.22 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 279.44 +10.27 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 288.24 +10.44 55 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 297.24 +10.75 55 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 306.03 +10.81 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 314.63 +10.62 55 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 323.58 +10.73 55 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 332.54 +10.81 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 341.53 +10.88 55 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 350.81 +11.20 56 0 0 0
TOTAL PUT 983 33,838 -2,064
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$ 60.45
28MAY26 45.00 C 0.00 0.00 0.00 15.45 - 0 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 14.45 +0.25 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.45 +0.25 0 0 0 -16
28MAY26 48.00 C 0.00 0.00 0.00 12.45 +0.25 0 0 0 -13
28MAY26 49.00 C 0.00 0.00 0.00 11.45 +0.25 0 0 0 -8
28MAY26 50.00 C 0.00 0.00 0.00 10.45 +0.25 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.95 +0.25 0 0 0 -30
28MAY26 55.00 C 3.82 3.82 3.82 5.45 +0.24 0 30 0 -138
28MAY26 57.50 C 1.70 3.10 1.50 2.95 +0.06 0 83 0 -149
28MAY26 60.00 C 0.88 1.22 0.27 0.45 -0.58 0 3,628 304 -349
28MAY26 62.50 C 0.23 0.23 0.04 0.00 -0.22 0 1,325 1,664 +474
28MAY26 65.00 C 0.03 0.03 0.03 0.00 -0.03 0 25 1,750 0
28MAY26 67.50 C 0.04 0.04 0.04 0.00 -0.01 0 10 2,091 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,554 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,936 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,161 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,374 0
28MAY26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 1,682 0
28MAY26 82.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,904 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,799 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,192 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,270 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.55 +0.17 52 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 19.46 +0.25 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 18.48 +0.24 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 17.52 +0.26 0 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 16.56 +0.32 41 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 15.60 +0.26 47 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 14.62 +0.25 46 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 13.71 +0.29 50 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 12.72 +0.12 47 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 11.83 +0.16 49 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 11.31 +0.53 61 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 8.87 +0.31 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.97 +0.32 51 0 1 0
29JUN26 57.50 C 4.57 5.53 4.12 5.18 +0.11 49 192 682 +130
29JUN26 60.00 C 3.46 4.06 3.09 3.87 +0.23 50 462 659 -87
29JUN26 62.50 C 2.40 2.95 2.14 2.79 +0.19 50 1,208 1,613 +1,128
29JUN26 65.00 C 1.64 2.15 1.49 1.99 +0.17 51 1,598 13,400 -136
29JUN26 67.50 C 1.08 1.49 1.01 1.41 +0.21 52 435 2,613 +107
29JUN26 70.00 C 0.80 1.04 0.69 0.93 +0.15 51 258 7,174 +24
29JUN26 72.50 C 0.59 0.59 0.52 0.61 +0.12 51 51 4,859 -14
29JUN26 75.00 C 0.41 0.51 0.41 0.39 +0.09 51 90 2,436 -30
29JUN26 77.50 C 0.00 0.00 0.00 0.24 +0.06 51 0 2,544 0
29JUN26 80.00 C 0.24 0.24 0.24 0.15 +0.04 51 20 7,105 +20
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.03 51 0 1,171 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 2,202 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,598 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 894 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 60 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 65 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 70 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 57 0
29JUN26 115.00 C 0.08 0.08 0.08 0.01 0.00 74 30 190 +30
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 79 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 104 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 127 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 128 0 48 0
30JUL26 45.00 C 0.00 0.00 0.00 16.00 - 49 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 15.05 -0.16 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.36 +0.39 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.52 +0.41 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.67 +0.15 52 0 0 0
30JUL26 50.00 C 10.50 10.50 10.50 12.00 +0.33 54 1 5 +1
30JUL26 52.50 C 0.00 0.00 0.00 9.85 +0.45 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.01 +0.34 48 0 0 0
30JUL26 57.50 C 5.32 5.32 5.32 6.32 +0.12 46 30 427 0
30JUL26 60.00 C 4.55 5.24 4.15 5.07 +0.16 47 339 595 +201
30JUL26 62.50 C 4.01 4.13 4.01 4.04 +0.21 48 317 962 +238
30JUL26 65.00 C 2.55 3.27 2.55 3.17 +0.21 48 319 612 +51
30JUL26 67.50 C 2.15 2.15 2.15 2.50 +0.26 49 30 542 0
30JUL26 70.00 C 1.66 1.67 1.59 1.90 +0.23 49 94 561 -60
30JUL26 72.50 C 1.29 1.29 1.29 1.42 +0.20 49 30 951 +30
30JUL26 75.00 C 0.00 0.00 0.00 1.05 +0.16 48 0 639 0
30JUL26 77.50 C 0.00 0.00 0.00 0.77 +0.13 48 0 618 0
30JUL26 80.00 C 0.00 0.00 0.00 0.56 +0.11 48 0 334 0
30JUL26 82.50 C 0.00 0.00 0.00 0.41 +0.09 48 0 231 0
30JUL26 85.00 C 0.44 0.53 0.44 0.29 +0.07 48 6 343 +4
30JUL26 87.50 C 0.00 0.00 0.00 0.21 +0.06 48 0 125 0
30JUL26 90.00 C 0.40 0.40 0.40 0.15 +0.04 48 5 271 -5
30JUL26 92.50 C 0.27 0.27 0.27 0.10 +0.02 48 8 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 3,573 0
30JUL26 100.00 C 0.24 0.24 0.24 0.04 +0.01 49 5 105 0
28AUG26 45.00 C 0.00 0.00 0.00 16.71 - 54 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 15.53 -0.09 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.98 +0.21 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.15 +0.23 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.34 +0.21 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.59 +0.09 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.77 +0.41 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.16 +0.14 50 0 0 0
28AUG26 57.50 C 7.57 7.57 7.57 7.56 +0.17 48 14 259 +14
28AUG26 60.00 C 5.52 6.52 5.52 6.31 +0.17 49 175 387 +118
28AUG26 62.50 C 4.51 5.29 4.51 5.26 +0.18 49 76 293 +37
28AUG26 65.00 C 0.00 0.00 0.00 4.38 +0.19 49 0 1,141 0
28AUG26 67.50 C 3.17 3.61 3.17 3.63 +0.22 50 35 392 +30
28AUG26 70.00 C 2.55 3.13 2.55 2.96 +0.22 50 185 448 -84
28AUG26 72.50 C 2.22 2.34 2.22 2.39 +0.20 50 60 471 0
28AUG26 75.00 C 1.83 1.83 1.83 1.92 +0.18 50 30 246 -15
28AUG26 77.50 C 0.00 0.00 0.00 1.53 +0.15 50 0 233 0
28AUG26 80.00 C 1.28 1.28 1.28 1.21 +0.13 49 5 248 0
28AUG26 82.50 C 0.00 0.00 0.00 0.96 +0.11 49 0 306 0
28AUG26 85.00 C 0.00 0.00 0.00 0.76 +0.10 50 0 394 0
28AUG26 87.50 C 0.00 0.00 0.00 0.59 +0.08 49 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.46 +0.06 49 0 257 0
28AUG26 92.50 C 0.00 0.00 0.00 0.36 +0.06 49 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.28 +0.05 49 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.22 +0.04 49 0 31 0
28AUG26 100.00 C 0.48 0.48 0.48 0.17 +0.03 49 5 6 +5
29SEP26 40.00 C 0.00 0.00 0.00 21.59 +0.11 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.68 +0.12 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.79 +0.12 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.88 +0.10 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.00 +0.11 52 0 0 0
29SEP26 45.00 C 15.50 15.50 15.50 17.17 +0.13 52 20 50 +20
29SEP26 46.00 C 0.00 0.00 0.00 16.35 +0.14 51 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 15.53 +0.06 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.80 +0.12 51 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.00 +0.16 50 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 13.25 +0.14 50 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 11.51 +0.16 49 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 9.93 +0.07 49 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 8.34 +0.14 47 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 7.21 +0.17 48 0 151 0
29SEP26 62.50 C 0.00 0.00 0.00 6.16 +0.17 48 0 268 0
29SEP26 65.00 C 0.00 0.00 0.00 5.26 +0.17 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 4.50 +0.22 49 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 3.80 +0.23 49 0 443 0
29SEP26 72.50 C 0.00 0.00 0.00 3.18 +0.22 49 0 1,407 0
29SEP26 75.00 C 2.88 2.88 2.88 2.64 +0.19 49 3 1,242 +3
29SEP26 77.50 C 0.00 0.00 0.00 2.19 +0.17 49 0 498 0
29SEP26 80.00 C 0.00 0.00 0.00 1.81 +0.15 49 0 710 0
29SEP26 82.50 C 0.00 0.00 0.00 1.50 +0.14 49 0 748 0
29SEP26 85.00 C 1.30 1.30 1.30 1.23 +0.12 49 10 119 -10
29SEP26 87.50 C 0.00 0.00 0.00 1.01 +0.11 49 0 304 0
29SEP26 90.00 C 0.00 0.00 0.00 0.80 +0.09 48 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.66 +0.08 48 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.55 +0.08 48 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.45 +0.06 48 0 248 0
29SEP26 100.00 C 0.60 0.66 0.60 0.37 +0.05 48 12 868 -12
29SEP26 102.50 C 0.00 0.00 0.00 0.30 +0.05 48 0 573 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 +0.03 48 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 +0.03 48 0 31 0
29SEP26 110.00 C 0.44 0.44 0.44 0.16 +0.03 48 2 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 142 0
30DEC26 45.00 C 17.15 17.15 17.15 18.54 - 50 20 20 -
30DEC26 46.00 C 0.00 0.00 0.00 17.79 +0.13 50 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 17.18 +0.13 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 16.34 -0.01 49 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 15.66 0.00 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.02 +0.22 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 13.46 +0.20 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.13 +0.44 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.53 +0.05 47 0 118 0
30DEC26 60.00 C 0.00 0.00 0.00 9.48 +0.15 48 0 272 0
30DEC26 62.50 C 0.00 0.00 0.00 8.45 +0.15 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 7.53 +0.15 48 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 6.72 +0.16 48 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 5.98 +0.20 48 0 615 0
30DEC26 72.50 C 5.50 5.50 5.50 5.31 +0.22 48 2 838 0
30DEC26 75.00 C 0.00 0.00 0.00 4.68 +0.21 48 0 943 0
30DEC26 77.50 C 0.00 0.00 0.00 4.12 +0.20 48 0 173 0
30DEC26 80.00 C 3.55 3.55 3.55 3.62 +0.18 48 4 576 0
30DEC26 82.50 C 0.00 0.00 0.00 3.19 +0.18 48 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.80 +0.16 48 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 2.46 +0.15 48 0 69 0
30DEC26 90.00 C 2.31 2.31 2.31 2.09 +0.07 48 10 159 0
30DEC26 92.50 C 0.00 0.00 0.00 1.83 +0.07 48 0 153 0
30DEC26 95.00 C 1.90 2.08 1.90 1.61 +0.07 48 73 165 +60
30DEC26 97.50 C 0.00 0.00 0.00 1.41 +0.06 48 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 1.23 +0.06 48 0 32 0
30MAR27 45.00 C 0.00 0.00 0.00 19.79 - 50 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 19.13 +0.16 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.46 +0.18 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 17.76 +0.14 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.14 +0.16 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.63 +0.27 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 15.08 +0.18 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.83 +0.47 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.21 +0.01 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.22 +0.13 47 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 10.18 +0.10 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 9.27 +0.11 47 0 226 0
30MAR27 67.50 C 0.00 0.00 0.00 8.45 +0.13 48 0 275 0
30MAR27 70.00 C 7.30 7.30 7.30 7.70 +0.18 48 3 61 -3
30MAR27 72.50 C 0.00 0.00 0.00 6.99 +0.20 48 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 6.32 +0.19 48 0 238 0
30MAR27 77.50 C 0.00 0.00 0.00 5.71 +0.18 48 0 62 0
30MAR27 80.00 C 0.00 0.00 0.00 5.16 +0.17 48 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 4.66 +0.17 48 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 4.21 +0.16 48 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 3.80 +0.15 47 0 152 0
30MAR27 90.00 C 0.00 0.00 0.00 3.43 +0.14 47 0 167 0
30MAR27 92.50 C 0.00 0.00 0.00 3.10 +0.13 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.79 +0.12 47 0 79 0
30MAR27 97.50 C 2.80 2.80 2.80 2.45 +0.04 47 10 63 0
30MAR27 100.00 C 0.00 0.00 0.00 2.28 +0.11 47 0 62 0
TOTAL CALL 11,395 118,983 +1,566
28MAY26 45.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 775 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
28MAY26 55.00 P 0.04 0.04 0.04 0.00 -0.01 0 50 862 -50
28MAY26 57.50 P 0.17 0.17 0.04 0.00 -0.14 0 214 1,483 -24
28MAY26 60.00 P 0.65 1.60 0.28 0.00 -0.84 0 922 837 -163
28MAY26 62.50 P 2.50 3.67 2.08 2.05 -0.53 0 123 0 -1,465
28MAY26 65.00 P 5.80 6.05 4.05 4.55 -0.28 0 90 0 -4,251
28MAY26 67.50 P 7.80 8.88 6.90 7.05 -0.40 0 141 0 -2,609
28MAY26 70.00 P 9.47 11.30 9.47 9.55 -0.33 0 114 0 -1,422
28MAY26 72.50 P 13.50 13.50 13.50 12.05 -0.25 0 21 0 -1,894
28MAY26 75.00 P 0.00 0.00 0.00 14.55 -0.25 0 0 0 -1,811
28MAY26 77.50 P 0.00 0.00 0.00 17.05 -0.36 0 0 0 -60
28MAY26 80.00 P 0.00 0.00 0.00 19.55 -0.36 0 0 0 -154
28MAY26 82.50 P 0.00 0.00 0.00 22.05 -0.39 0 0 0 -30
28MAY26 85.00 P 0.00 0.00 0.00 24.55 -0.38 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.05 -0.39 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.55 -0.39 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.05 -0.39 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.55 -0.30 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.05 -0.39 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.55 -0.39 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 51 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 +0.03 51 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.31 +0.04 51 0 285 0
29JUN26 50.00 P 0.63 0.63 0.47 0.43 +0.05 52 126 2,209 +116
29JUN26 52.50 P 1.01 1.01 0.78 0.83 +0.07 52 346 815 +38
29JUN26 55.00 P 1.35 1.72 1.34 1.44 +0.09 52 2,802 3,952 +2,289
29JUN26 57.50 P 2.39 2.76 2.10 2.32 +0.11 52 1,277 3,092 +581
29JUN26 60.00 P 3.50 4.05 3.20 3.46 +0.13 52 1,207 3,836 +547
29JUN26 62.50 P 5.03 5.63 4.63 4.89 +0.14 53 389 4,004 +220
29JUN26 65.00 P 7.40 7.40 6.50 6.43 -0.08 51 30 13,989 -20
29JUN26 67.50 P 9.00 9.00 8.39 8.39 +0.06 53 16 3,483 +16
29JUN26 70.00 P 11.41 11.41 10.20 10.21 -0.39 48 22 3,261 +22
29JUN26 72.50 P 13.98 13.98 13.98 12.62 -0.11 53 1 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 14.61 -0.73 41 0 3,375 0
29JUN26 77.50 P 0.00 0.00 0.00 17.18 -0.35 51 0 3,171 0
29JUN26 80.00 P 0.00 0.00 0.00 19.61 -0.32 51 0 3,243 0
29JUN26 82.50 P 0.00 0.00 0.00 22.17 -0.27 60 0 477 0
29JUN26 85.00 P 0.00 0.00 0.00 24.67 -0.35 65 0 385 0
29JUN26 87.50 P 0.00 0.00 0.00 27.26 -0.21 74 0 263 0
29JUN26 90.00 P 30.80 30.80 30.80 29.55 -0.42 0 5 684 0
29JUN26 92.50 P 0.00 0.00 0.00 32.05 -0.39 0 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 34.56 -0.47 69 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 37.06 -0.47 72 0 243 0
29JUN26 100.00 P 0.00 0.00 0.00 39.56 -0.42 76 0 267 0
29JUN26 102.50 P 41.83 41.83 41.83 42.22 -0.15 96 37 3,954 +30
29JUN26 105.00 P 0.00 0.00 0.00 44.55 -0.47 0 0 60 0
29JUN26 107.50 P 0.00 0.00 0.00 47.05 -0.41 0 0 311 0
29JUN26 110.00 P 0.00 0.00 0.00 49.55 -0.47 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.05 -0.47 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.55 -0.48 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.26 -0.19 119 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.55 -0.40 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.05 -0.48 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.55 -0.34 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.05 -0.28 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.55 -0.42 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.05 -0.38 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 74.55 -0.32 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.05 -0.33 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 79.55 -0.34 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 82.05 -0.40 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 84.55 -0.41 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 87.05 -0.42 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 89.55 -0.44 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 92.05 -0.42 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 94.55 -0.41 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 97.05 -0.42 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 99.55 -0.42 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 102.05 -0.48 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 104.55 -0.28 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 107.05 -0.38 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 109.55 -0.49 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 112.05 -0.29 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 114.55 -0.49 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 117.05 -0.26 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 119.55 -0.33 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 122.05 -0.28 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 124.55 -0.41 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 127.05 -0.32 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 129.55 -0.36 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 132.05 -0.42 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 134.55 -0.42 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 137.05 -0.28 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 139.55 -0.25 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.32 - 48 0 0 -
30JUL26 46.00 P 0.50 0.50 0.50 0.42 +0.05 48 5 5 +5
30JUL26 47.00 P 0.73 0.73 0.73 0.53 +0.05 48 30 60 +30
30JUL26 48.00 P 0.80 0.80 0.72 0.67 +0.07 48 60 109 +60
30JUL26 49.00 P 0.88 0.88 0.88 0.83 +0.07 49 30 120 +30
30JUL26 50.00 P 1.16 1.16 1.16 1.02 +0.08 49 42 482 +12
30JUL26 52.50 P 1.84 1.84 1.75 1.61 +0.11 49 35 714 +30
30JUL26 55.00 P 2.34 2.63 2.26 2.37 +0.15 48 277 822 +101
30JUL26 57.50 P 3.51 3.71 3.21 3.36 +0.19 49 520 582 +263
30JUL26 60.00 P 5.00 5.00 4.40 4.52 +0.15 48 299 1,275 +234
30JUL26 62.50 P 5.80 5.80 5.80 5.99 +0.21 49 20 1,234 +20
30JUL26 65.00 P 7.54 7.54 7.35 7.58 +0.09 49 53 768 +16
30JUL26 67.50 P 0.00 0.00 0.00 9.23 +0.02 48 0 329 0
30JUL26 70.00 P 0.00 0.00 0.00 11.10 -0.08 47 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 13.22 -0.23 48 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 15.59 +0.17 52 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 17.76 -0.24 51 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 20.09 -0.22 53 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 22.44 -0.19 54 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 24.76 -0.26 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.26 -0.21 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.64 -0.33 54 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 32.10 -0.34 54 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 34.57 -0.46 55 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 37.27 -0.26 68 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 39.76 -0.22 71 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.72 - 49 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 0.88 +0.04 49 0 0 0
28AUG26 47.00 P 1.13 1.24 1.08 1.05 +0.05 50 390 390 +330
28AUG26 48.00 P 1.38 1.38 1.38 1.26 +0.05 50 30 178 +30
28AUG26 49.00 P 1.63 1.63 1.63 1.47 +0.05 50 30 208 +30
28AUG26 50.00 P 0.00 0.00 0.00 1.72 +0.07 50 0 210 0
28AUG26 52.50 P 2.59 2.59 2.59 2.43 +0.11 50 35 309 +35
28AUG26 55.00 P 3.60 3.60 3.48 3.33 +0.14 50 49 526 0
28AUG26 57.50 P 4.56 4.80 4.54 4.35 +0.12 49 234 448 +209
28AUG26 60.00 P 0.00 0.00 0.00 5.60 +0.13 49 0 283 0
28AUG26 62.50 P 6.95 6.95 6.95 6.96 +0.06 49 12 1,444 -12
28AUG26 65.00 P 8.82 8.82 8.82 8.64 +0.14 50 5 448 0
28AUG26 67.50 P 0.00 0.00 0.00 10.06 -0.26 48 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 12.00 -0.03 49 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 13.99 -0.05 49 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 16.22 +0.10 51 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 18.23 -0.03 50 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 20.42 -0.06 50 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 22.68 -0.07 50 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 25.00 -0.28 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.47 -0.04 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.08 +0.11 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.27 -0.24 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 34.66 -0.37 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 37.27 -0.26 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 39.76 -0.22 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.43 +0.03 49 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 +0.04 49 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 +0.04 49 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.77 +0.04 49 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.10 +0.05 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.29 +0.05 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 +0.05 49 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.73 +0.05 49 0 125 0
29SEP26 49.00 P 2.15 2.15 2.15 1.98 +0.07 49 2 123 +2
29SEP26 50.00 P 0.00 0.00 0.00 2.24 +0.07 48 0 582 0
29SEP26 52.50 P 0.00 0.00 0.00 3.02 +0.10 48 0 132 0
29SEP26 55.00 P 4.23 4.23 4.14 3.96 +0.12 48 38 1,206 +8
29SEP26 57.50 P 5.30 5.30 5.30 5.06 +0.11 48 11 674 +11
29SEP26 60.00 P 6.41 6.41 6.41 6.34 +0.12 48 4 505 0
29SEP26 62.50 P 0.00 0.00 0.00 7.77 +0.11 48 0 3,844 0
29SEP26 65.00 P 0.00 0.00 0.00 9.36 +0.11 49 0 9,320 0
29SEP26 67.50 P 0.00 0.00 0.00 11.06 +0.02 49 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 12.63 -0.24 47 0 1,581 0
29SEP26 72.50 P 0.00 0.00 0.00 14.47 -0.17 47 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 16.48 -0.22 47 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 18.71 -0.04 48 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 20.74 -0.09 48 0 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 22.92 -0.18 47 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 25.34 -0.02 49 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 27.53 -0.28 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 30.08 -0.06 51 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 32.30 -0.21 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 34.82 -0.21 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 37.27 -0.26 52 13 469 -13
29SEP26 100.00 P 0.00 0.00 0.00 39.76 -0.22 54 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 42.22 -0.15 55 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 44.55 -0.47 0 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 47.05 -0.41 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 49.55 -0.47 0 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 52.05 -0.47 0 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 54.55 -0.48 0 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 57.26 -0.19 67 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 59.55 -0.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.05 -0.48 0 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 64.55 -0.34 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.05 -0.28 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.19 - 48 0 0 -
30DEC26 46.00 P 2.44 2.44 2.37 2.48 +0.10 48 14 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.73 +0.06 48 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.02 +0.07 48 0 282 0
30DEC26 49.00 P 0.00 0.00 0.00 3.33 +0.08 48 0 165 0
30DEC26 50.00 P 3.74 3.74 3.48 3.66 +0.09 47 600 881 +459
30DEC26 52.50 P 4.48 4.48 4.48 4.57 +0.09 47 30 400 +30
30DEC26 55.00 P 0.00 0.00 0.00 5.63 +0.10 47 0 1,211 0
30DEC26 57.50 P 7.07 7.07 6.67 6.82 +0.10 47 80 411 +80
30DEC26 60.00 P 8.13 8.13 8.13 8.13 +0.09 47 30 275 +30
30DEC26 62.50 P 0.00 0.00 0.00 9.58 +0.02 47 0 313 0
30DEC26 65.00 P 0.00 0.00 0.00 11.14 +0.04 48 0 598 0
30DEC26 67.50 P 0.00 0.00 0.00 12.81 +0.05 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 14.59 +0.04 48 0 1,323 0
30DEC26 72.50 P 0.00 0.00 0.00 16.09 -0.13 46 0 674 0
30DEC26 75.00 P 0.00 0.00 0.00 18.01 -0.16 47 0 648 0
30DEC26 77.50 P 0.00 0.00 0.00 20.11 -0.07 47 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 22.03 -0.20 47 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 24.13 -0.22 47 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 26.42 -0.12 48 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 28.41 -0.27 47 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 30.80 -0.13 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 33.07 -0.18 48 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 35.34 -0.09 48 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 37.64 -0.10 48 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 39.83 -0.23 45 0 42 0
30MAR27 45.00 P 3.12 3.12 3.12 3.11 - 47 2 2 -
30MAR27 46.00 P 0.00 0.00 0.00 3.39 +0.05 47 0 77 0
30MAR27 47.00 P 3.74 3.74 3.74 3.69 +0.05 47 25 196 +25
30MAR27 48.00 P 4.14 4.14 4.14 4.01 +0.05 47 10 266 +10
30MAR27 49.00 P 0.00 0.00 0.00 4.36 +0.06 47 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 4.72 +0.06 47 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 5.70 +0.05 46 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 6.82 +0.06 46 0 33 0
30MAR27 57.50 P 8.50 8.50 8.50 8.06 +0.07 46 100 215 +100
30MAR27 60.00 P 0.00 0.00 0.00 9.41 +0.08 46 0 386 0
30MAR27 62.50 P 0.00 0.00 0.00 10.86 +0.08 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 12.41 +0.07 47 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 14.11 -0.01 47 0 410 0
30MAR27 70.00 P 16.35 16.35 16.35 15.85 +0.06 47 10 110 +4
30MAR27 72.50 P 0.00 0.00 0.00 17.52 -0.04 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 19.21 -0.17 46 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 21.22 -0.08 47 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 23.15 -0.14 46 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 25.14 -0.19 46 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 27.20 -0.21 46 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 29.36 -0.16 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.60 -0.08 47 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 33.77 -0.10 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.99 -0.10 47 13 13 +13
30MAR27 97.50 P 0.00 0.00 0.00 38.23 -0.10 47 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 40.53 -0.06 47 0 0 0
TOTAL PUT 11,071 128,491 -7,912
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$ 19.68
28MAY26 6.50 C 13.10 13.18 13.10 13.18 +0.68 0 269 0 -1,326
28MAY26 6.75 C 12.89 12.89 12.88 12.93 +0.67 0 38 0 -327
28MAY26 7.00 C 0.00 0.00 0.00 12.68 +0.67 0 0 0 -330
28MAY26 7.25 C 0.00 0.00 0.00 12.43 +0.67 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 12.18 +0.67 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 11.93 +0.67 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 11.68 +0.67 0 0 0 -1
28MAY26 8.25 C 0.00 0.00 0.00 11.43 +0.67 0 0 0 -30
28MAY26 8.50 C 0.00 0.00 0.00 11.18 +0.67 0 0 0 -36
28MAY26 8.75 C 0.00 0.00 0.00 10.93 +0.67 0 0 0 0
28MAY26 9.00 C 10.10 10.10 10.10 10.68 +0.67 0 30 0 -90
28MAY26 9.25 C 9.85 9.85 9.85 10.43 +0.67 0 30 0 -343
28MAY26 9.50 C 0.00 0.00 0.00 10.18 +0.67 0 0 0 -474
28MAY26 9.75 C 0.00 0.00 0.00 9.93 +0.67 0 0 0 -507
28MAY26 10.00 C 9.14 9.50 9.14 9.68 +0.67 0 6 0 -316
28MAY26 10.50 C 8.63 8.63 8.63 9.18 +0.67 0 6 0 -1,023
28MAY26 11.00 C 8.08 8.08 8.08 8.68 +0.67 0 2 0 -1,590
28MAY26 11.50 C 7.50 7.59 7.50 8.18 +0.67 0 7 0 -2,832
28MAY26 12.00 C 7.22 7.70 6.90 7.68 +0.67 0 16 0 -1,984
28MAY26 12.50 C 6.76 7.15 6.60 7.18 +0.67 0 25 0 -842
28MAY26 13.00 C 6.43 6.60 6.14 6.68 +0.67 0 104 0 -901
28MAY26 13.50 C 5.45 5.45 5.45 6.18 +0.68 0 1 0 -576
28MAY26 14.00 C 5.17 5.65 5.17 5.68 +0.68 0 110 0 -888
28MAY26 14.50 C 5.14 5.15 5.09 5.18 +0.67 0 26 0 -1,041
28MAY26 15.00 C 4.11 4.68 4.11 4.68 +0.67 0 213 0 -622
28MAY26 15.50 C 3.68 4.18 3.68 4.18 +0.67 0 12 0 -605
28MAY26 16.00 C 3.58 3.58 3.58 3.68 +0.67 0 30 0 -776
28MAY26 16.50 C 3.17 3.17 3.17 3.18 +0.66 0 2 0 -255
28MAY26 17.00 C 2.25 2.52 2.25 2.68 +0.65 0 501 0 -643
28MAY26 17.50 C 1.90 2.19 1.80 2.18 +0.65 0 12 0 -182
28MAY26 18.00 C 1.50 1.60 1.00 1.68 +0.55 0 28 0 -489
28MAY26 18.50 C 0.70 0.70 0.68 1.18 +0.48 0 7 0 -529
28MAY26 19.00 C 0.60 0.75 0.13 0.68 +0.26 0 204 0 -151
28MAY26 19.50 C 0.28 0.37 0.05 0.18 -0.06 0 382 0 -166
28MAY26 20.00 C 0.16 0.16 0.01 0.00 -0.12 0 1,381 291 -83
28MAY26 21.00 C 0.02 0.02 0.01 0.00 -0.02 0 1,045 1,049 +1,006
28MAY26 22.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 60 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.19 +0.62 0 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 12.95 +0.62 133 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 12.70 +0.60 127 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 12.45 +0.68 121 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.20 +0.68 115 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.95 +0.68 109 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 11.70 +0.64 103 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 11.52 +0.70 158 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 11.20 +0.62 89 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 11.01 +0.74 144 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 10.70 +0.68 0 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 10.51 +0.66 134 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 10.32 +0.73 148 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 9.95 +0.54 0 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 9.70 +0.68 0 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 9.28 +0.69 119 0 2,561 0
29JUN26 11.00 C 8.61 8.61 8.61 8.71 +0.66 76 8 4,646 0
29JUN26 11.50 C 7.45 7.45 7.45 8.21 +0.68 68 10 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 7.72 +0.63 73 0 5,802 0
29JUN26 12.50 C 6.80 7.30 6.80 7.22 +0.62 67 6 1,005 +6
29JUN26 13.00 C 0.00 0.00 0.00 6.73 +0.72 67 0 1,093 0
29JUN26 13.50 C 0.00 0.00 0.00 6.25 +0.68 68 0 871 0
29JUN26 14.00 C 5.10 5.70 5.10 5.73 +0.72 55 9 377 +1
29JUN26 14.50 C 5.25 5.25 5.25 5.25 +0.58 56 20 333 -6
29JUN26 15.00 C 4.40 4.40 4.36 4.75 +0.64 51 32 194 +32
29JUN26 15.50 C 4.06 4.06 4.06 4.43 +0.59 69 1 257 -1
29JUN26 16.00 C 3.50 4.08 3.23 3.89 +0.58 58 21 338 -6
29JUN26 16.50 C 3.50 3.50 3.41 3.50 +0.53 61 21 117 +9
29JUN26 17.00 C 2.92 3.16 2.92 3.13 +0.52 63 6 600 -6
29JUN26 17.50 C 2.75 2.75 2.75 2.79 +0.50 64 1 97 -1
29JUN26 18.00 C 2.30 2.50 1.89 2.47 +0.47 65 23 137 +3
29JUN26 18.50 C 1.85 2.15 1.85 2.18 +0.39 66 12 171 -1
29JUN26 19.00 C 1.80 1.90 1.43 1.90 +0.37 66 848 770 +627
29JUN26 19.50 C 1.55 1.71 1.22 1.71 +0.35 69 1,296 1,509 +1,194
29JUN26 20.00 C 1.20 1.55 1.10 1.49 +0.35 69 353 999 +115
29JUN26 21.00 C 0.92 1.20 0.85 1.13 +0.29 70 139 168 +114
29JUN26 22.00 C 0.73 0.96 0.73 0.82 +0.23 70 67 142 +11
29JUN26 23.00 C 0.59 0.77 0.53 0.59 +0.18 70 118 179 +91
29JUN26 24.00 C 0.51 0.63 0.48 0.41 +0.13 69 105 226 +60
29JUN26 25.00 C 0.41 0.51 0.41 0.28 +0.09 69 57 52 +35
29JUN26 26.00 C 0.34 0.44 0.34 0.19 +0.07 69 6 39 +3
29JUN26 27.00 C 0.30 0.30 0.30 0.13 +0.05 69 3 61 +2
29JUN26 28.00 C 0.26 0.31 0.26 0.09 +0.04 69 20 16 +16
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.02 69 0 0 0
29JUN26 30.00 C 0.20 0.25 0.20 0.04 +0.01 70 220 340 +44
30JUL26 7.00 C 0.00 0.00 0.00 12.71 +0.61 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 12.46 +0.69 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 12.20 +0.68 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 11.96 +0.69 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 11.72 +0.66 80 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 11.52 +0.70 107 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 11.22 +0.64 69 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 11.01 +0.73 96 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 10.72 +0.68 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 10.51 +0.66 89 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 10.32 +0.73 102 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 9.98 +0.57 66 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 9.74 +0.72 71 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 9.29 +0.70 82 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 8.81 +0.74 81 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 8.36 +0.83 83 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 7.81 +0.72 69 0 232 0
30JUL26 12.50 C 0.00 0.00 0.00 7.34 +0.71 69 0 768 0
30JUL26 13.00 C 0.00 0.00 0.00 6.79 +0.61 55 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 6.40 +0.76 65 0 445 0
30JUL26 14.00 C 0.00 0.00 0.00 5.86 +0.62 56 0 257 0
30JUL26 14.50 C 0.00 0.00 0.00 5.39 +0.68 54 0 343 0
30JUL26 15.00 C 4.65 4.95 4.65 5.08 +0.74 62 5 415 -3
30JUL26 15.50 C 0.00 0.00 0.00 4.68 +0.73 62 0 130 0
30JUL26 16.00 C 3.59 3.59 3.59 4.23 +0.64 59 1 282 -1
30JUL26 16.50 C 0.00 0.00 0.00 3.82 +0.46 58 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 3.48 +0.38 58 0 64 0
30JUL26 17.50 C 0.00 0.00 0.00 3.17 +0.49 59 0 564 0
30JUL26 18.00 C 2.32 2.83 2.32 2.88 +0.47 60 2 118 -1
30JUL26 18.50 C 0.00 0.00 0.00 2.63 +0.47 61 0 94 0
30JUL26 19.00 C 1.93 2.33 1.93 2.41 +0.49 62 48 209 +19
30JUL26 19.50 C 1.89 2.13 1.85 2.13 +0.41 61 71 110 +11
30JUL26 20.00 C 1.56 1.95 1.47 1.91 +0.38 61 348 219 +68
30JUL26 21.00 C 1.49 1.59 1.25 1.58 +0.35 63 31 28 +17
30JUL26 22.00 C 1.19 1.31 1.06 1.26 +0.31 63 34 24 +8
30JUL26 23.00 C 1.04 1.04 1.04 0.99 +0.26 63 15 18 +13
30JUL26 24.00 C 0.00 0.00 0.00 0.77 +0.22 63 0 27 0
30JUL26 25.00 C 0.67 0.78 0.67 0.59 +0.18 63 122 112 +107
30JUL26 26.00 C 0.00 0.00 0.00 0.46 +0.15 63 0 0 0
30JUL26 27.00 C 0.50 0.51 0.50 0.35 +0.12 63 3 3 +3
30JUL26 28.00 C 0.00 0.00 0.00 0.26 +0.09 62 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.20 +0.07 63 0 0 0
30JUL26 30.00 C 0.40 0.40 0.40 0.15 +0.06 63 1 57 0
28AUG26 8.50 C 0.00 0.00 0.00 11.22 +0.64 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 11.01 +0.70 87 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 10.73 +0.66 67 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 10.51 +0.66 81 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 10.32 +0.73 91 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 9.98 +0.57 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 9.74 +0.71 63 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 9.29 +0.69 74 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 8.81 +0.65 72 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 8.36 +0.81 74 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 7.81 +0.69 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 7.34 +0.71 62 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 6.80 +0.62 51 0 68 0
28AUG26 13.50 C 0.00 0.00 0.00 6.40 +0.65 58 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 5.99 +0.62 60 0 61 0
28AUG26 14.50 C 4.80 4.80 4.80 5.47 +0.66 54 1 271 0
28AUG26 15.00 C 4.37 4.64 4.37 5.08 +0.58 55 54 202 +23
28AUG26 15.50 C 0.00 0.00 0.00 4.74 +0.62 58 0 435 0
28AUG26 16.00 C 3.80 3.80 3.72 4.30 +0.56 55 31 488 +29
28AUG26 16.50 C 0.00 0.00 0.00 3.99 +0.55 57 0 134 0
28AUG26 17.00 C 3.11 3.11 3.00 3.65 +0.53 57 32 148 +30
28AUG26 17.50 C 0.00 0.00 0.00 3.36 +0.47 58 0 346 0
28AUG26 18.00 C 2.59 2.59 2.59 3.09 +0.47 59 2 420 0
28AUG26 18.50 C 2.48 2.48 2.48 2.83 +0.44 59 30 355 +27
28AUG26 19.00 C 2.44 2.44 2.23 2.60 +0.42 60 96 741 +83
28AUG26 19.50 C 2.18 2.19 1.95 2.38 +0.41 60 167 626 +141
28AUG26 20.00 C 1.73 2.20 1.70 2.18 +0.38 60 311 1,187 +181
28AUG26 21.00 C 1.72 1.80 1.72 1.84 +0.37 62 28 69 -12
28AUG26 22.00 C 1.41 1.49 1.41 1.53 +0.34 62 60 1,667 +52
28AUG26 23.00 C 0.00 0.00 0.00 1.25 +0.29 62 1,000 1,128 +996
28AUG26 24.00 C 0.93 1.13 0.93 1.02 +0.26 62 41 170 -35
28AUG26 25.00 C 0.88 0.98 0.88 0.82 +0.22 62 31 65 +30
28AUG26 26.00 C 0.00 0.00 0.00 0.67 +0.19 62 0 0 0
28AUG26 27.00 C 0.70 0.70 0.66 0.54 +0.17 62 12 6 +6
28AUG26 28.00 C 0.00 0.00 0.00 0.43 +0.14 62 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.35 +0.12 62 0 60 0
28AUG26 30.00 C 0.48 0.48 0.48 0.27 +0.09 61 1 253 +1
29SEP26 6.50 C 0.00 0.00 0.00 13.21 +0.64 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 12.96 +0.63 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 12.71 +0.61 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 12.47 +0.68 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 12.22 +0.62 73 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 11.97 +0.59 68 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 11.72 +0.66 62 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 11.52 +0.70 87 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 11.22 +0.64 0 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 11.01 +0.70 79 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 10.73 +0.66 62 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 10.51 +0.66 73 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 10.32 +0.72 82 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 9.98 +0.57 52 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 9.74 +0.61 58 0 324 0
29SEP26 10.50 C 8.68 9.20 8.52 9.29 +0.69 67 120 431 +30
29SEP26 11.00 C 0.00 0.00 0.00 8.81 +0.65 65 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 8.36 +0.60 66 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 7.81 +0.69 56 0 13,737 0
29SEP26 12.50 C 0.00 0.00 0.00 7.34 +0.55 55 0 564 0
29SEP26 13.00 C 6.30 6.81 6.30 6.82 +0.61 49 90 8,215 +30
29SEP26 13.50 C 6.23 6.30 6.23 6.41 +0.66 53 2 2,173 0
29SEP26 14.00 C 0.00 0.00 0.00 5.99 +0.58 53 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 5.49 +0.37 49 0 511 0
29SEP26 15.00 C 4.50 4.50 4.50 5.11 +0.44 51 2 543 -1
29SEP26 15.50 C 4.67 4.67 4.33 4.78 +0.41 53 120 544 +90
29SEP26 16.00 C 0.00 0.00 0.00 4.41 +0.41 53 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 4.10 +0.34 54 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 3.90 +0.58 57 0 260 0
29SEP26 17.50 C 3.20 3.20 3.20 3.54 +0.48 55 1 224 +1
29SEP26 18.00 C 3.15 3.25 3.10 3.34 +0.56 57 23 349 -15
29SEP26 18.50 C 0.00 0.00 0.00 3.01 +0.42 56 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 2.84 +0.46 57 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 2.58 +0.39 57 0 122 0
29SEP26 20.00 C 2.01 2.32 2.01 2.39 +0.37 57 151 400 +139
29SEP26 21.00 C 0.00 0.00 0.00 2.04 +0.35 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.74 +0.34 58 0 30 0
29SEP26 23.00 C 1.47 1.47 1.47 1.46 +0.31 58 1 1 +1
29SEP26 24.00 C 0.00 0.00 0.00 1.21 +0.27 58 0 61 0
29SEP26 25.00 C 0.00 0.00 0.00 1.01 +0.23 58 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 +0.21 58 0 65 0
29SEP26 27.00 C 0.00 0.00 0.00 0.69 +0.17 58 0 0 0
29SEP26 28.00 C 0.66 0.66 0.66 0.58 +0.16 58 1 1 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.47 +0.13 58 0 0 0
29SEP26 30.00 C 0.54 0.66 0.54 0.39 +0.12 58 70 168 +30
30DEC26 6.50 C 0.00 0.00 0.00 13.21 +0.64 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 12.96 +0.63 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 12.71 +0.61 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 12.47 +0.68 65 0 0 0
30DEC26 7.50 C 11.72 11.72 11.72 12.22 +0.62 62 1 6 0
30DEC26 7.75 C 0.00 0.00 0.00 11.97 +0.59 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 11.72 +0.66 54 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 11.52 +0.70 70 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 11.22 +0.64 0 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 11.01 +0.70 64 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 10.73 +0.66 52 0 38 0
30DEC26 9.25 C 0.00 0.00 0.00 10.51 +0.66 59 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 10.32 +0.72 65 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 10.00 +0.59 53 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 9.74 +0.61 48 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 9.29 +0.68 53 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 8.81 +0.65 52 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 8.36 +0.60 52 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 7.81 +0.65 44 0 10,239 0
30DEC26 12.50 C 0.00 0.00 0.00 7.49 +0.63 52 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 6.90 +0.63 44 0 193 0
30DEC26 13.50 C 6.50 6.50 6.50 6.63 +0.63 50 1 303 0
30DEC26 14.00 C 0.00 0.00 0.00 6.10 +0.57 45 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 5.76 +0.58 47 0 326 0
30DEC26 15.00 C 5.00 5.00 5.00 5.42 +0.57 47 3 45 0
30DEC26 15.50 C 0.00 0.00 0.00 5.14 +0.59 49 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 4.83 +0.56 49 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 4.49 +0.51 49 0 205 0
30DEC26 17.00 C 0.00 0.00 0.00 4.25 +0.51 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.96 +0.40 49 0 130 0
30DEC26 18.00 C 3.28 3.64 3.28 3.70 +0.44 49 173 1,043 +143
30DEC26 18.50 C 0.00 0.00 0.00 3.48 +0.35 50 0 70 0
30DEC26 19.00 C 2.89 2.89 2.88 3.25 +0.41 50 60 655 +30
30DEC26 19.50 C 0.00 0.00 0.00 3.08 +0.42 51 0 52 0
30DEC26 20.00 C 2.64 2.82 2.61 2.89 +0.40 51 140 310 +110
30DEC26 21.00 C 0.00 0.00 0.00 2.56 +0.38 52 0 0 0
30DEC26 22.00 C 2.07 2.27 2.07 2.25 +0.33 52 192 222 +191
30DEC26 23.00 C 0.00 0.00 0.00 1.99 +0.33 53 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.73 +0.31 52 0 60 0
30DEC26 25.00 C 1.38 1.38 1.38 1.50 +0.28 52 16 16 +16
30DEC26 26.00 C 0.00 0.00 0.00 1.30 +0.25 52 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 +0.22 52 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.98 +0.21 52 0 0 0
30DEC26 29.00 C 0.89 0.89 0.89 0.84 +0.18 52 45 45 +45
30DEC26 30.00 C 0.86 0.86 0.86 0.73 +0.17 52 45 90 +45
30MAR27 6.50 C 0.00 0.00 0.00 13.21 +0.64 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 12.96 +0.63 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 12.71 +0.61 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 12.47 +0.68 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 12.22 +0.62 53 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 11.97 +0.59 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 11.72 +0.66 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 11.52 +0.70 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 11.23 +0.65 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 11.01 +0.70 54 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 10.74 +0.67 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.51 +0.66 50 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 10.32 +0.72 55 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 10.03 +0.62 49 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 9.79 +0.66 48 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 9.29 +0.61 45 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 8.81 +0.65 43 0 55 0
30MAR27 11.50 C 7.83 8.02 7.83 8.36 +0.60 43 60 12,171 -30
30MAR27 12.00 C 0.00 0.00 0.00 7.87 +0.64 40 0 174 0
30MAR27 12.50 C 0.00 0.00 0.00 7.49 +0.62 42 0 178 0
30MAR27 13.00 C 7.18 7.18 7.18 7.08 +0.59 43 9 668 -9
30MAR27 13.50 C 6.16 6.75 6.16 6.70 +0.54 43 8 138 +4
30MAR27 14.00 C 0.00 0.00 0.00 6.37 +0.59 44 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 6.03 +0.57 44 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 5.72 +0.31 45 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 5.42 +0.54 45 0 2 0
30MAR27 16.00 C 4.80 5.02 4.80 5.12 +0.52 46 7 38 +2
30MAR27 16.50 C 0.00 0.00 0.00 4.85 +0.51 46 0 42 0
30MAR27 17.00 C 0.00 0.00 0.00 4.59 +0.51 46 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 4.33 +0.49 46 0 68 0
30MAR27 18.00 C 3.80 3.97 3.80 4.09 +0.47 47 2 87 -1
30MAR27 18.50 C 0.00 0.00 0.00 3.87 +0.43 47 0 3,050 0
30MAR27 19.00 C 3.28 3.28 3.28 3.64 +0.38 47 6,030 6,060 +6,030
30MAR27 19.50 C 3.44 3.44 3.44 3.49 +0.42 48 30 159 +30
30MAR27 20.00 C 3.10 3.22 3.10 3.31 +0.41 48 35 88 +30
30MAR27 21.00 C 2.98 2.98 2.98 2.98 +0.38 49 1 44 +1
30MAR27 22.00 C 0.00 0.00 0.00 2.68 +0.35 49 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 2.40 +0.34 49 0 61 0
30MAR27 24.00 C 1.91 1.95 1.91 2.14 +0.34 49 9 9 +9
30MAR27 25.00 C 0.00 0.00 0.00 1.89 +0.30 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.68 +0.28 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.49 +0.26 49 0 0 0
30MAR27 28.00 C 1.33 1.33 1.33 1.31 +0.23 49 2 2 +2
30MAR27 29.00 C 0.00 0.00 0.00 1.17 +0.23 49 0 0 0
30MAR27 30.00 C 1.14 1.14 1.14 1.03 +0.19 49 45 45 +45
TOTAL CALL 17,963 141,318 -7,818
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 555 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 995 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,309 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,579 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,091 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,057 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,016 0
28MAY26 13.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 398 0
28MAY26 13.50 P 0.01 0.01 0.01 0.00 -0.01 0 5 268 0
28MAY26 14.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 238 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 787 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 4 318 -4
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28MAY26 17.50 P 0.01 0.01 0.01 0.00 -0.04 0 3 236 0
28MAY26 18.00 P 0.03 0.03 0.01 0.00 -0.10 0 121 543 -40
28MAY26 18.50 P 0.06 0.11 0.02 0.00 -0.23 0 604 1,088 +269
28MAY26 19.00 P 0.23 0.31 0.03 0.00 -0.44 0 705 670 +552
28MAY26 19.50 P 0.50 0.52 0.06 0.00 -0.75 0 144 155 +108
28MAY26 20.00 P 0.00 0.00 0.00 0.32 -0.80 0 0 0 -85
28MAY26 21.00 P 0.00 0.00 0.00 1.32 -0.76 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.32 -0.69 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.32 -0.68 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.32 -0.68 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.32 -0.68 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.32 -0.68 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.32 -0.68 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.32 -0.68 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.32 -0.68 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.32 -0.68 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 150 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 145 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 136 0 391 0
29JUN26 7.50 P 0.01 0.01 0.01 0.01 0.00 132 2 389 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 128 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 3,317 0
29JUN26 9.50 P 0.01 0.01 0.01 0.01 0.00 102 5 548 -5
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5,096 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 844 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6,886 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 72 0 1,069 0
29JUN26 13.00 P 0.03 0.03 0.03 0.03 0.00 71 15 2,166 0
29JUN26 13.50 P 0.04 0.04 0.04 0.04 -0.01 68 8 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.03 67 0 231 0
29JUN26 14.50 P 0.08 0.08 0.08 0.10 -0.03 69 5 264 +5
29JUN26 15.00 P 0.09 0.09 0.09 0.14 -0.05 68 2 2,133 +2
29JUN26 15.50 P 0.19 0.19 0.14 0.20 -0.07 68 86 246 +25
29JUN26 16.00 P 0.25 0.30 0.21 0.28 -0.09 68 43 104 +2
29JUN26 16.50 P 0.42 0.42 0.28 0.38 -0.11 68 25 212 +2
29JUN26 17.00 P 0.43 0.53 0.41 0.50 -0.13 68 13 478 +3
29JUN26 17.50 P 0.68 0.70 0.58 0.64 -0.16 68 21 366 +4
29JUN26 18.00 P 0.80 0.95 0.75 0.80 -0.20 67 51 1,139 +5
29JUN26 18.50 P 1.10 1.21 0.98 0.99 -0.23 67 119 294 +51
29JUN26 19.00 P 1.37 1.52 1.21 1.21 -0.31 67 676 736 +662
29JUN26 19.50 P 1.58 1.78 1.49 1.49 -0.31 69 1,631 1,547 +1,481
29JUN26 20.00 P 1.90 1.90 1.82 1.77 -0.39 69 509 618 +507
29JUN26 21.00 P 2.48 2.48 2.48 2.45 -0.41 72 250 250 +250
29JUN26 22.00 P 0.00 0.00 0.00 3.17 -0.47 73 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.96 -0.51 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.82 -0.56 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.72 -0.60 80 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.66 -0.60 84 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.63 -0.59 89 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.62 -0.63 95 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.62 -0.57 102 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.56 -0.58 103 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 64 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 64 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 64 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.01 62 0 442 0
30JUL26 13.00 P 0.08 0.08 0.08 0.09 -0.02 62 29 104 -15
30JUL26 13.50 P 0.00 0.00 0.00 0.13 -0.02 62 0 209 0
30JUL26 14.00 P 0.19 0.19 0.19 0.18 -0.03 62 3 788 -3
30JUL26 14.50 P 0.22 0.22 0.22 0.24 -0.05 62 5 257 +5
30JUL26 15.00 P 0.00 0.00 0.00 0.32 -0.06 62 0 168 0
30JUL26 15.50 P 0.00 0.00 0.00 0.42 -0.06 62 0 147 0
30JUL26 16.00 P 0.00 0.00 0.00 0.52 -0.09 61 0 49 0
30JUL26 16.50 P 0.00 0.00 0.00 0.66 -0.10 61 0 60 0
30JUL26 17.00 P 0.89 0.89 0.89 0.80 -0.13 61 2 60 0
30JUL26 17.50 P 0.00 0.00 0.00 0.97 -0.15 61 0 64 0
30JUL26 18.00 P 1.31 1.31 1.29 1.16 -0.19 61 35 67 +16
30JUL26 18.50 P 0.00 0.00 0.00 1.37 -0.24 61 0 34 0
30JUL26 19.00 P 1.75 1.75 1.63 1.63 -0.27 62 67 139 +36
30JUL26 19.50 P 1.90 1.90 1.89 1.89 -0.31 62 14 28 +14
30JUL26 20.00 P 2.22 2.22 2.21 2.21 -0.25 63 10 124 +9
30JUL26 21.00 P 3.10 3.10 3.10 2.83 -0.35 64 30 90 +30
30JUL26 22.00 P 0.00 0.00 0.00 3.55 -0.38 65 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.31 -0.45 66 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.13 -0.49 68 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.99 -0.52 70 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.88 -0.56 71 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.80 -0.56 74 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.75 -0.54 76 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.72 -0.52 80 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.69 -0.57 83 0 0 0
28AUG26 8.50 P 0.03 0.03 0.03 0.01 0.00 67 1 2 -1
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 62 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 63 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.01 62 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 0.00 61 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 -0.02 60 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.02 60 0 416 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 -0.02 60 0 252 0
28AUG26 13.50 P 0.00 0.00 0.00 0.28 -0.03 61 0 310 0
28AUG26 14.00 P 0.00 0.00 0.00 0.36 -0.04 61 0 188 0
28AUG26 14.50 P 0.00 0.00 0.00 0.45 -0.06 60 0 171 0
28AUG26 15.00 P 0.55 0.55 0.55 0.56 -0.07 60 30 227 +30
28AUG26 15.50 P 0.66 0.66 0.66 0.69 -0.08 60 20 464 +12
28AUG26 16.00 P 0.00 0.00 0.00 0.83 -0.10 60 0 190 0
28AUG26 16.50 P 0.00 0.00 0.00 1.00 -0.10 60 0 279 0
28AUG26 17.00 P 1.26 1.26 1.26 1.17 -0.14 60 1,065 1,125 +1,035
28AUG26 17.50 P 1.52 1.52 1.52 1.37 -0.15 60 5 92 +5
28AUG26 18.00 P 1.78 1.78 1.58 1.58 -0.21 60 31 1,767 +31
28AUG26 18.50 P 0.00 0.00 0.00 1.81 -0.28 59 0 507 0
28AUG26 19.00 P 2.33 2.33 2.33 2.08 -0.27 60 12 461 0
28AUG26 19.50 P 2.41 2.41 2.41 2.37 -0.30 60 18 327 +18
28AUG26 20.00 P 0.00 0.00 0.00 2.71 -0.28 61 0 188 0
28AUG26 21.00 P 3.47 3.72 3.47 3.39 -0.31 63 120 261 +120
28AUG26 22.00 P 4.07 4.07 4.07 4.08 -0.40 63 30 542 +30
28AUG26 23.00 P 0.00 0.00 0.00 4.86 -0.39 65 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.62 -0.49 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.50 -0.48 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.37 -0.51 68 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.27 -0.54 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.18 -0.58 71 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.13 -0.54 73 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.09 -0.57 76 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29SEP26 7.25 P 0.02 0.02 0.02 0.01 0.00 68 1 197 -1
29SEP26 7.50 P 0.03 0.03 0.03 0.01 0.00 66 1 816 -1
29SEP26 7.75 P 0.03 0.03 0.03 0.01 0.00 64 1 1,816 -1
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 812 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 621 0
29SEP26 9.25 P 0.05 0.05 0.05 0.01 -0.01 52 5 722 -5
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 700 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 57 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 3,465 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.01 58 0 9,603 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 8,150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 573 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.02 57 0 409 0
29SEP26 13.00 P 0.27 0.27 0.27 0.28 -0.04 57 3 1,988 +3
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.04 56 0 292 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 -0.06 56 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 -0.07 56 0 111 0
29SEP26 15.00 P 0.73 0.73 0.62 0.68 -0.08 56 150 2,466 +50
29SEP26 15.50 P 0.82 0.89 0.76 0.82 -0.10 56 57 387 +27
29SEP26 16.00 P 0.00 0.00 0.00 0.97 -0.12 56 0 189 0
29SEP26 16.50 P 1.19 1.19 1.19 1.15 -0.12 56 12 121 +12
29SEP26 17.00 P 0.00 0.00 0.00 1.33 -0.15 56 0 19 0
29SEP26 17.50 P 1.65 1.69 1.65 1.54 -0.19 56 21 270 +21
29SEP26 18.00 P 1.93 1.98 1.90 1.80 -0.20 57 466 1,586 +466
29SEP26 18.50 P 2.21 2.21 2.15 2.06 -0.20 57 37 89 +29
29SEP26 19.00 P 2.48 2.50 2.43 2.34 -0.20 58 87 555 +38
29SEP26 19.50 P 2.74 2.74 2.61 2.59 -0.26 57 36 101 +36
29SEP26 20.00 P 3.03 3.03 2.92 2.89 -0.30 57 45 128 +30
29SEP26 21.00 P 3.78 3.78 3.78 3.55 -0.32 58 16 60 0
29SEP26 22.00 P 4.36 4.36 4.36 4.26 -0.40 59 30 60 +30
29SEP26 23.00 P 5.25 5.25 5.25 5.05 -0.37 61 50 90 +50
29SEP26 24.00 P 0.00 0.00 0.00 5.81 -0.38 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.65 -0.41 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.51 -0.49 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.39 -0.43 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.30 -0.55 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.21 -0.55 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.15 -0.53 68 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 51 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 53 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 53 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 0.00 53 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 53 0 254 0
30DEC26 9.50 P 0.09 0.09 0.09 0.08 -0.01 52 1 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 170 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 428 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.03 52 0 349 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.03 52 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.04 51 0 5,293 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.05 51 0 360 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.07 51 0 401 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.06 51 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.08 51 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.09 51 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.10 51 0 90 0
30DEC26 15.50 P 0.00 0.00 0.00 1.15 -0.10 51 0 126 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 -0.13 51 0 136 0
30DEC26 16.50 P 0.00 0.00 0.00 1.52 -0.15 51 0 43 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 -0.16 51 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 -0.17 51 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.20 52 0 13 0
30DEC26 18.50 P 2.65 2.67 2.50 2.50 -0.20 52 27 88 +27
30DEC26 19.00 P 2.78 2.78 2.77 2.78 -0.22 52 35 83 +23
30DEC26 19.50 P 0.00 0.00 0.00 3.05 -0.26 52 0 90 0
30DEC26 20.00 P 3.45 3.45 3.37 3.36 -0.27 52 90 90 +30
30DEC26 21.00 P 4.00 4.05 4.00 4.02 -0.30 53 45 45 +45
30DEC26 22.00 P 4.83 4.83 4.83 4.70 -0.36 53 60 90 +60
30DEC26 23.00 P 5.43 5.43 5.43 5.44 -0.39 54 30 30 +30
30DEC26 24.00 P 0.00 0.00 0.00 6.22 -0.40 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.02 -0.36 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.84 -0.46 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.70 -0.48 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.58 -0.49 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.47 -0.50 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.37 -0.51 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 48 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 49 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 0.00 49 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 49 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.01 49 0 26 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.01 49 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 0.00 49 0 58 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 -0.01 49 0 239 0
30MAR27 11.00 P 0.30 0.30 0.30 0.29 -0.03 49 10 102 +10
30MAR27 11.50 P 0.00 0.00 0.00 0.37 -0.04 49 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.03 48 0 131 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.05 48 0 278 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.05 48 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 -0.07 48 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.90 -0.08 48 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 1.05 -0.09 48 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 1.22 -0.11 48 0 70 0
30MAR27 15.50 P 0.00 0.00 0.00 1.40 -0.09 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.57 -0.14 48 0 35 0
30MAR27 16.50 P 0.00 0.00 0.00 1.78 -0.15 48 0 110 0
30MAR27 17.00 P 0.00 0.00 0.00 2.00 -0.18 48 0 120 0
30MAR27 17.50 P 2.25 2.25 2.25 2.25 -0.19 48 45 45 +45
30MAR27 18.00 P 0.00 0.00 0.00 2.51 -0.20 48 0 112 0
30MAR27 18.50 P 0.00 0.00 0.00 2.78 -0.21 49 0 3,080 0
30MAR27 19.00 P 3.34 3.34 3.34 3.06 -0.23 49 6,001 6,020 +6,001
30MAR27 19.50 P 0.00 0.00 0.00 3.35 -0.25 49 0 60 0
30MAR27 20.00 P 3.67 3.67 3.67 3.66 -0.27 49 30 90 +30
30MAR27 21.00 P 4.35 4.35 4.32 4.31 -0.30 50 60 90 +60
30MAR27 22.00 P 0.00 0.00 0.00 5.01 -0.32 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.74 -0.37 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.51 -0.37 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.28 -0.41 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.06 -0.47 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.92 -0.47 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.78 -0.49 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.67 -0.37 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.56 -0.53 55 0 0 0
TOTAL PUT 14,032 159,545 +12,309
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$ 17.78
28MAY26 13.50 C 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.78 -0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 -30
28MAY26 17.50 C 0.00 0.00 0.00 0.28 -0.10 0 0 0 -23
28MAY26 18.00 C 0.06 0.06 0.06 0.00 -0.10 0 45 395 +20
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 436 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 751 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,405 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,716 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.28 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.78 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.28 -0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.78 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.30 -0.03 57 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.80 -0.03 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.28 -0.05 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.79 -0.04 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.30 -0.03 32 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.81 -0.03 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.32 -0.04 32 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 1.86 -0.04 32 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.44 -0.04 33 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.05 -0.03 31 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 0.75 -0.02 32 0 113 0
29JUN26 18.00 C 0.00 0.00 0.00 0.51 -0.03 32 0 90 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.02 32 0 317 0
29JUN26 19.00 C 0.28 0.28 0.22 0.22 -0.01 33 32 551 0
29JUN26 19.50 C 0.14 0.14 0.14 0.14 -0.01 33 4 399 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 3,579 0
29JUN26 21.00 C 0.03 0.06 0.03 0.03 0.00 34 22 2,717 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 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 51 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.30 -0.03 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.80 -0.04 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.31 -0.04 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.85 -0.04 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.41 -0.04 35 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.01 -0.04 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.64 -0.05 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.32 -0.02 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.06 -0.02 34 0 47 0
30JUL26 18.00 C 0.00 0.00 0.00 0.83 -0.03 34 0 34 0
30JUL26 18.50 C 0.00 0.00 0.00 0.65 -0.02 35 0 30 0
30JUL26 19.00 C 0.58 0.58 0.58 0.51 -0.01 35 4 162 0
30JUL26 19.50 C 0.39 0.39 0.39 0.39 -0.01 35 2 74 +2
30JUL26 20.00 C 0.31 0.31 0.31 0.29 -0.01 35 2 356 +2
30JUL26 21.00 C 0.18 0.18 0.18 0.16 -0.01 35 30 442 +30
30JUL26 22.00 C 0.12 0.12 0.10 0.08 -0.01 35 13 454 +5
30JUL26 23.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 35 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 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 54 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.32 -0.03 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.80 -0.08 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.36 +0.01 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.99 -0.03 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.61 -0.03 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.26 -0.03 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.95 -0.02 38 0 0 0
28AUG26 17.00 C 1.61 1.61 1.61 1.62 -0.02 37 30 60 +30
28AUG26 17.50 C 0.00 0.00 0.00 1.37 -0.02 37 0 0 0
28AUG26 18.00 C 1.23 1.23 1.23 1.16 -0.01 37 1 121 +1
28AUG26 18.50 C 0.00 0.00 0.00 0.97 -0.01 37 0 120 0
28AUG26 19.00 C 0.78 0.78 0.78 0.80 -0.01 37 5 270 0
28AUG26 19.50 C 0.00 0.00 0.00 0.66 -0.02 37 0 68 0
28AUG26 20.00 C 0.52 0.52 0.52 0.55 -0.01 38 5 87 +5
28AUG26 21.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.25 0.00 39 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 0.00 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 0.00 39 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.80 -0.03 40 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.31 -0.03 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.32 -0.08 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.84 -0.04 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.43 -0.02 34 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.16 -0.02 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.81 -0.02 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.48 -0.02 39 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 -0.02 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 -0.02 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 1.61 -0.02 37 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.40 -0.02 37 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 -0.01 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 1.04 -0.01 38 0 150 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 -0.01 38 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 -0.01 38 0 1,081 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 -0.01 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 0.00 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 0.00 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 0.00 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 153 0
29SEP26 28.00 C 0.09 0.09 0.09 0.04 -0.01 39 20 67 +20
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 5.31 -0.18 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.89 -0.03 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.52 -0.02 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.15 -0.03 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.81 -0.02 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.48 -0.03 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.17 -0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.89 -0.11 36 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 -0.02 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.45 +0.06 38 0 1 0
30DEC26 17.50 C 2.06 2.06 2.06 2.14 -0.02 37 14 14 +14
30DEC26 18.00 C 0.00 0.00 0.00 1.94 -0.01 37 0 2 0
30DEC26 18.50 C 1.61 1.61 1.61 1.73 -0.02 37 30 30 +30
30DEC26 19.00 C 0.00 0.00 0.00 1.56 -0.02 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.40 -0.01 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.25 -0.01 38 0 60 0
30DEC26 21.00 C 0.97 0.97 0.97 0.99 -0.01 38 2 3,054 -2
30DEC26 22.00 C 0.00 0.00 0.00 0.80 0.00 38 0 490 0
30DEC26 23.00 C 0.62 0.62 0.62 0.62 -0.01 38 6 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 0.00 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 0.00 39 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 0.00 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 0.00 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 0.00 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 0.00 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 39 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 4.82 -0.02 35 0 0 0
30MAR27 14.00 C 4.36 4.36 4.36 4.48 -0.02 35 5 10 +5
30MAR27 14.50 C 0.00 0.00 0.00 4.16 -0.02 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.85 -0.03 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.57 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.30 -0.02 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 -0.02 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.81 -0.02 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.57 -0.02 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.38 -0.01 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.18 -0.02 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.00 -0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.84 -0.01 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.68 -0.01 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.41 -0.01 38 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 1.18 0.00 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.00 +0.01 38 0 66 0
30MAR27 24.00 C 0.87 0.87 0.87 0.81 -0.02 38 2 2 -2
30MAR27 25.00 C 0.00 0.00 0.00 0.71 +0.01 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 0.00 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 -0.01 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 0.00 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 0.00 39 0 11 0
TOTAL CALL 274 55,420 +107
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 606 0
28MAY26 18.00 P 0.27 0.37 0.21 0.22 -0.09 0 191 1 -1,964
28MAY26 18.50 P 0.54 0.88 0.54 0.72 -0.01 0 73 0 -1,353
28MAY26 19.00 P 1.38 1.40 1.25 1.22 +0.03 0 77 0 -1,496
28MAY26 19.50 P 1.75 1.76 1.75 1.72 +0.03 0 16 0 -177
28MAY26 20.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 -252
28MAY26 21.00 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 -163
28MAY26 22.00 P 4.30 4.30 4.30 4.22 -0.09 0 1 0 -119
28MAY26 23.00 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 -102
28MAY26 24.00 P 0.00 0.00 0.00 6.22 -0.07 0 0 0 -1
28MAY26 25.00 P 0.00 0.00 0.00 7.22 -0.07 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.22 -0.06 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.22 -0.05 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.22 -0.05 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.22 -0.06 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.22 -0.05 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.22 -0.07 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.22 -0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.12 0.12 0.12 0.08 -0.01 33 30 594 0
29JUN26 16.00 P 0.20 0.20 0.20 0.16 0.00 33 37 2,077 0
29JUN26 16.50 P 0.28 0.28 0.28 0.28 0.00 33 5 338 +5
29JUN26 17.00 P 0.45 0.50 0.45 0.45 -0.01 33 41 3,691 +5
29JUN26 17.50 P 0.68 0.76 0.68 0.68 0.00 34 174 1,107 +77
29JUN26 18.00 P 1.01 1.01 0.94 0.96 -0.01 33 74 429 +59
29JUN26 18.50 P 1.34 1.37 1.33 1.30 -0.01 34 53 883 -11
29JUN26 19.00 P 0.00 0.00 0.00 1.69 +0.04 34 0 8,614 0
29JUN26 19.50 P 2.08 2.13 2.08 2.13 +0.06 36 29 1,273 +29
29JUN26 20.00 P 0.00 0.00 0.00 2.53 -0.06 32 0 3,126 0
29JUN26 21.00 P 0.00 0.00 0.00 3.59 +0.03 48 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.48 -0.06 39 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 5.48 -0.02 46 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 6.48 -0.07 52 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.51 +0.01 66 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.48 -0.07 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.45 -0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.47 -0.06 70 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.47 -0.08 75 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.47 0.00 80 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.47 -0.04 85 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.47 -0.01 89 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 5 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 26 0
30JUL26 15.50 P 0.28 0.28 0.28 0.26 -0.02 35 60 124 +60
30JUL26 16.00 P 0.42 0.42 0.42 0.39 -0.01 35 20 53 +20
30JUL26 16.50 P 0.00 0.00 0.00 0.55 -0.02 35 0 34 0
30JUL26 17.00 P 0.00 0.00 0.00 0.75 -0.01 35 0 102 0
30JUL26 17.50 P 1.01 1.02 0.98 1.00 0.00 35 754 784 +745
30JUL26 18.00 P 0.00 0.00 0.00 1.26 -0.02 35 0 145 0
30JUL26 18.50 P 1.63 1.63 1.63 1.58 -0.02 35 30 123 +30
30JUL26 19.00 P 0.00 0.00 0.00 1.92 0.00 35 0 49 0
30JUL26 19.50 P 0.00 0.00 0.00 2.30 -0.07 35 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.70 -0.06 34 0 264 0
30JUL26 21.00 P 3.65 3.65 3.65 3.65 +0.02 39 1 387 +1
30JUL26 22.00 P 4.59 4.59 4.59 4.57 -0.01 40 1 179 +1
30JUL26 23.00 P 0.00 0.00 0.00 5.54 -0.01 43 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.48 -0.07 39 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.51 -0.01 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.48 -0.07 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.45 -0.05 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.47 -0.06 53 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.47 -0.08 57 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.47 -0.05 61 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.47 -0.04 64 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.47 -0.04 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 46 0
28AUG26 15.50 P 0.00 0.00 0.00 0.50 +0.01 39 0 34 0
28AUG26 16.00 P 0.00 0.00 0.00 0.67 +0.01 39 0 12 0
28AUG26 16.50 P 0.00 0.00 0.00 0.86 +0.01 39 0 39 0
28AUG26 17.00 P 0.00 0.00 0.00 1.08 +0.01 39 0 40 0
28AUG26 17.50 P 0.00 0.00 0.00 1.33 +0.01 39 0 155 0
28AUG26 18.00 P 0.00 0.00 0.00 1.62 +0.01 39 0 60 0
28AUG26 18.50 P 0.00 0.00 0.00 1.93 +0.01 40 0 150 0
28AUG26 19.00 P 0.00 0.00 0.00 2.21 -0.05 38 0 190 0
28AUG26 19.50 P 0.00 0.00 0.00 2.57 +0.02 38 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.95 +0.03 38 0 194 0
28AUG26 21.00 P 0.00 0.00 0.00 3.87 +0.02 43 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.77 +0.02 45 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.70 +0.01 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.64 +0.01 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.61 +0.02 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.58 +0.03 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.56 +0.03 55 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.51 -0.02 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.49 -0.06 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 0.00 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 0.00 39 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 0.00 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 0.00 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 +0.01 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 +0.01 39 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.68 +0.01 39 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 +0.01 39 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 +0.01 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.01 40 0 824 0
29SEP26 17.50 P 0.00 0.00 0.00 1.56 +0.02 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.85 +0.02 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 +0.02 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.49 +0.02 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 +0.02 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.22 +0.02 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 4.02 +0.02 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.89 +0.02 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.81 +0.03 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.76 +0.03 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.74 +0.03 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.74 +0.03 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.75 +0.05 60 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.74 0.00 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.72 +0.07 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.67 +0.02 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.66 +0.02 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.63 -0.01 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.01 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.01 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 +0.01 39 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 +0.01 39 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.01 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 0.00 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.28 +0.01 39 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 +0.01 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 +0.01 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 +0.02 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.01 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 +0.01 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.93 +0.02 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.27 +0.02 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.63 +0.02 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.39 +0.03 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.20 +0.02 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 +0.02 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.96 +0.03 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.88 +0.02 45 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.84 +0.03 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.82 +0.03 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.81 +0.03 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.78 +0.04 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.76 +0.05 56 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.69 +0.01 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.71 +0.07 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 0.00 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.01 +0.01 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.19 +0.01 39 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 1.39 +0.01 39 0 32 0
30MAR27 16.00 P 0.00 0.00 0.00 1.61 +0.01 39 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.85 +0.01 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.11 +0.01 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.37 +0.01 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.67 +0.01 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 +0.01 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.29 +0.02 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 +0.02 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.97 +0.02 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.71 +0.02 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.49 +0.02 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.31 +0.02 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.18 +0.02 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.07 +0.03 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.99 +0.02 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.93 +0.03 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.89 +0.02 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.79 -0.02 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.79 +0.03 50 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.76 +0.01 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.72 -0.01 52 0 0 0
TOTAL PUT 1,667 53,219 -4,606
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 40.30
28MAY26 26.00 C 0.00 0.00 0.00 14.30 +0.26 0 0 0 -32
28MAY26 27.00 C 0.00 0.00 0.00 13.30 +0.26 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.30 +0.26 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.30 +0.26 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.30 +0.26 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.30 +0.26 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.30 +0.26 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.30 +0.32 0 0 0 -20
28MAY26 35.00 C 0.00 0.00 0.00 5.30 +0.32 0 0 0 -48
28MAY26 36.00 C 0.00 0.00 0.00 4.30 +0.32 0 0 0 -165
28MAY26 37.00 C 3.06 3.06 3.06 3.30 +0.32 0 40 0 -312
28MAY26 38.00 C 1.80 1.80 1.58 2.30 +0.27 0 31 0 -415
28MAY26 39.00 C 0.86 1.50 0.52 1.30 +0.19 0 178 0 -1,261
28MAY26 40.00 C 0.27 0.72 0.06 0.30 -0.13 0 1,066 0 -1,003
28MAY26 41.00 C 0.08 0.11 0.01 0.00 -0.11 0 506 807 -240
28MAY26 42.00 C 0.03 0.04 0.02 0.00 -0.02 0 142 1,215 +60
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 513 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.32 +0.25 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.33 +0.26 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.33 +0.25 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.33 +0.25 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.33 +0.25 54 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.33 +0.25 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.30 +0.21 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.33 +0.24 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 7.33 +0.30 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.33 +0.30 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 5.33 +0.29 0 0 794 0
29JUN26 36.00 C 0.00 0.00 0.00 4.34 +0.30 23 0 774 0
29JUN26 37.00 C 2.60 2.60 2.60 3.34 +0.27 18 6 997 -6
29JUN26 38.00 C 2.01 2.79 1.65 2.38 +0.21 19 115 2,182 +87
29JUN26 39.00 C 1.11 1.26 0.99 1.51 +0.08 19 75 848 +11
29JUN26 40.00 C 0.60 1.13 0.43 0.84 +0.03 19 368 1,332 +111
29JUN26 41.00 C 0.38 0.58 0.23 0.38 -0.03 19 1,199 1,020 +201
29JUN26 42.00 C 0.15 0.30 0.12 0.17 -0.01 20 171 1,445 +112
29JUN26 43.00 C 0.13 0.13 0.13 0.07 0.00 20 5 622 +5
29JUN26 44.00 C 0.04 0.04 0.04 0.03 0.00 20 10 699 -10
29JUN26 45.00 C 0.03 0.04 0.03 0.01 0.00 20 21 574 -11
29JUN26 46.00 C 0.02 0.02 0.02 0.01 0.00 23 2 649 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 28 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 33 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 54 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 13.33 +0.24 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.33 +0.24 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.34 +0.25 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.33 +0.24 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.34 +0.24 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.33 +0.23 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.34 +0.31 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.33 +0.30 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 5.33 +0.29 0 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 4.34 +0.29 21 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 3.35 +0.25 19 0 470 0
30JUL26 38.00 C 1.94 1.94 1.92 2.42 +0.11 19 30 347 +30
30JUL26 39.00 C 1.23 1.23 1.23 1.57 +0.01 18 15 274 0
30JUL26 40.00 C 0.81 1.34 0.67 0.99 0.00 18 315 468 +75
30JUL26 41.00 C 0.56 0.78 0.44 0.62 +0.02 19 36 414 0
30JUL26 42.00 C 0.28 0.33 0.28 0.37 +0.02 19 32 289 -30
30JUL26 43.00 C 0.17 0.23 0.17 0.21 +0.01 19 73 323 +15
30JUL26 44.00 C 0.14 0.17 0.14 0.12 +0.01 19 83 189 0
30JUL26 45.00 C 0.09 0.09 0.09 0.06 0.00 19 15 208 +15
30JUL26 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 0.00 20 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 23 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 10.40 +0.31 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.40 +0.30 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.40 +0.30 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.42 +0.39 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.33 +0.30 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.33 +0.29 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.34 +0.27 19 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.38 +0.23 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.52 +0.12 19 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 1.75 +0.03 19 0 141 0
28AUG26 40.00 C 1.48 1.48 1.48 1.25 +0.05 19 15 80 +10
28AUG26 41.00 C 0.66 0.91 0.64 0.86 +0.04 19 68 167 +53
28AUG26 42.00 C 0.51 0.69 0.51 0.62 +0.07 20 45 191 +30
28AUG26 43.00 C 0.00 0.00 0.00 0.41 +0.05 19 0 130 0
28AUG26 44.00 C 0.22 0.22 0.22 0.27 +0.04 20 30 127 +30
28AUG26 45.00 C 0.17 0.18 0.17 0.17 +0.02 20 8 43 +8
28AUG26 46.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 455 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 0.00 19 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 15.44 +0.36 69 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.44 +0.36 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.42 +0.33 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.33 +0.24 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.44 +0.35 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.41 +0.31 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.44 +0.34 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.44 +0.34 39 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 7.42 +0.39 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.44 +0.41 31 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 5.34 +0.29 20 0 31 0
29SEP26 36.00 C 4.72 4.72 4.72 4.36 +0.21 19 1 200 0
29SEP26 37.00 C 3.20 3.40 3.10 3.45 +0.22 19 10 91 +9
29SEP26 38.00 C 2.40 2.60 2.30 2.66 +0.10 19 7 74 +1
29SEP26 39.00 C 0.00 0.00 0.00 1.96 +0.02 19 0 97 0
29SEP26 40.00 C 1.25 1.46 1.22 1.49 +0.03 19 8 141 +7
29SEP26 41.00 C 0.00 0.00 0.00 1.14 +0.06 19 0 54 0
29SEP26 42.00 C 0.99 0.99 0.99 0.86 +0.07 20 2 81 0
29SEP26 43.00 C 0.00 0.00 0.00 0.63 +0.07 20 0 51 0
29SEP26 44.00 C 0.00 0.00 0.00 0.44 +0.04 20 0 515 0
29SEP26 45.00 C 0.30 0.30 0.30 0.31 +0.04 20 30 174 +30
29SEP26 46.00 C 0.21 0.23 0.21 0.21 +0.03 20 21 81 +18
29SEP26 47.00 C 0.17 0.19 0.17 0.14 +0.02 20 8 156 +8
29SEP26 48.00 C 0.14 0.14 0.14 0.09 +0.01 19 2 58 +2
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 15.44 +0.36 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.44 +0.36 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.42 +0.33 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.42 +0.33 41 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 11.46 +0.37 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.41 +0.31 35 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.44 +0.34 32 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.44 +0.33 29 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 7.42 +0.35 26 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 6.48 +0.33 24 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.50 +0.20 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.74 +0.33 22 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 4.07 +0.17 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 3.48 +0.16 22 0 240 0
30DEC26 39.00 C 0.00 0.00 0.00 2.86 +0.13 21 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.41 +0.12 21 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 +0.10 21 0 129 0
30DEC26 42.00 C 1.17 1.17 1.17 1.66 +0.07 21 2 128 -2
30DEC26 43.00 C 0.00 0.00 0.00 1.37 +0.07 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.12 +0.06 21 0 70 0
30DEC26 45.00 C 0.87 0.87 0.87 0.90 +0.04 21 2 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.73 +0.04 21 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.46 0.00 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 0.00 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 98 0
30MAR27 26.00 C 0.00 0.00 0.00 14.44 +0.36 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.42 +0.33 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.42 +0.33 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.46 +0.37 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.41 +0.31 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.44 +0.34 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.44 +0.33 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.42 +0.26 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.50 +0.17 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.78 +0.19 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.09 +0.33 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.33 +0.17 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.77 +0.03 19 0 187 0
30MAR27 39.00 C 2.40 2.58 2.40 3.25 +0.12 19 14 30 +14
30MAR27 40.00 C 0.00 0.00 0.00 2.80 +0.11 19 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 2.39 +0.09 20 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.02 +0.07 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.72 +0.07 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.44 +0.05 20 0 39 0
30MAR27 45.00 C 0.85 0.85 0.83 1.20 +0.05 20 20 93 +20
30MAR27 46.00 C 0.00 0.00 0.00 1.00 +0.04 20 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.82 -0.01 20 0 3 0
30MAR27 48.00 C 0.65 0.65 0.65 0.68 -0.02 20 10 21 -10
30MAR27 49.00 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 12 0
30MAR27 52.50 C 0.27 0.27 0.27 0.28 +0.01 20 30 287 +30
TOTAL CALL 4,868 25,237 -2,573
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
28MAY26 35.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 484 +1
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
28MAY26 37.00 P 0.03 0.03 0.03 0.00 -0.01 0 58 1,075 -38
28MAY26 38.00 P 0.05 0.07 0.05 0.00 -0.02 0 104 1,719 +4
28MAY26 39.00 P 0.10 0.27 0.01 0.00 -0.11 0 668 1,179 -321
28MAY26 40.00 P 0.56 0.90 0.02 0.00 -0.45 0 423 544 +24
28MAY26 41.00 P 1.37 1.69 0.38 0.70 -0.46 0 77 0 -1,052
28MAY26 42.00 P 2.65 2.70 2.00 1.70 -0.38 0 55 0 -252
28MAY26 43.00 P 0.00 0.00 0.00 2.70 -0.32 0 0 0 -80
28MAY26 44.00 P 0.00 0.00 0.00 3.70 -0.32 0 0 0 -28
28MAY26 45.00 P 0.00 0.00 0.00 4.70 -0.32 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.70 -0.32 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.70 -0.32 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.70 -0.32 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.70 -0.32 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.70 -0.32 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.20 -0.32 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JUN26 28.00 P 0.02 0.02 0.02 0.01 0.00 46 3 195 -3
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29JUN26 31.00 P 0.01 0.01 0.01 0.01 0.00 33 50 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 461 0
29JUN26 34.00 P 0.05 0.05 0.05 0.01 -0.01 21 2 782 0
29JUN26 35.00 P 0.10 0.10 0.06 0.03 -0.01 20 26 954 +4
29JUN26 36.00 P 0.17 0.21 0.12 0.08 -0.04 19 632 795 +128
29JUN26 37.00 P 0.37 0.43 0.20 0.21 -0.07 19 387 2,658 +89
29JUN26 38.00 P 0.68 0.80 0.38 0.47 -0.09 20 654 1,708 +369
29JUN26 39.00 P 1.17 1.35 0.73 0.88 -0.13 20 206 1,175 -42
29JUN26 40.00 P 1.98 2.07 1.19 1.42 -0.20 19 127 1,119 +25
29JUN26 41.00 P 2.55 2.92 2.15 2.24 -0.21 21 442 1,064 +403
29JUN26 42.00 P 0.00 0.00 0.00 3.03 -0.29 19 0 585 0
29JUN26 43.00 P 0.00 0.00 0.00 3.96 -0.31 19 0 388 0
29JUN26 44.00 P 0.00 0.00 0.00 4.94 -0.30 20 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.93 -0.30 21 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.92 -0.31 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.09 +0.02 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.08 +0.01 46 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 10.05 -0.01 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.03 -0.03 50 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.55 -0.01 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.04 -0.01 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.55 0.00 73 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.00 -0.04 75 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 211 0
30JUL26 34.00 P 0.13 0.13 0.13 0.05 -0.02 19 1 279 +1
30JUL26 35.00 P 0.19 0.19 0.18 0.11 -0.05 19 14 399 +14
30JUL26 36.00 P 0.37 0.37 0.23 0.23 -0.07 19 54 927 +45
30JUL26 37.00 P 0.67 0.68 0.67 0.43 -0.10 19 17 758 +2
30JUL26 38.00 P 0.96 1.07 0.72 0.72 -0.15 19 86 996 +1
30JUL26 39.00 P 1.59 1.61 1.15 1.18 -0.15 19 75 334 +45
30JUL26 40.00 P 2.04 2.04 1.60 1.77 -0.15 20 20 111 -15
30JUL26 41.00 P 2.85 3.11 2.28 2.47 -0.15 20 166 268 +67
30JUL26 42.00 P 0.00 0.00 0.00 3.28 -0.15 21 0 161 0
30JUL26 43.00 P 0.00 0.00 0.00 4.05 -0.31 19 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 4.98 -0.31 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.94 -0.31 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.93 -0.31 19 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.09 -0.06 32 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.08 -0.09 35 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.05 -0.08 36 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.03 -0.10 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.55 -0.07 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 32.00 P 0.09 0.09 0.09 0.03 -0.01 20 1 2 +1
28AUG26 33.00 P 0.13 0.13 0.13 0.06 -0.02 19 1 38 0
28AUG26 34.00 P 0.17 0.17 0.17 0.12 -0.03 19 3 29 +3
28AUG26 35.00 P 0.24 0.24 0.24 0.23 -0.05 19 15 77 +7
28AUG26 36.00 P 0.36 0.36 0.36 0.38 -0.07 19 30 129 +30
28AUG26 37.00 P 0.65 0.65 0.62 0.62 -0.10 19 212 640 +2
28AUG26 38.00 P 1.12 1.12 0.94 0.95 -0.13 19 30 264 +15
28AUG26 39.00 P 1.38 1.38 1.38 1.41 -0.14 19 15 142 0
28AUG26 40.00 P 0.00 0.00 0.00 1.98 -0.14 19 0 308 0
28AUG26 41.00 P 0.00 0.00 0.00 2.67 -0.15 20 0 61 0
28AUG26 42.00 P 3.28 3.28 3.28 3.44 -0.13 21 15 90 +15
28AUG26 43.00 P 0.00 0.00 0.00 4.30 -0.16 22 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 5.21 -0.14 23 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.94 -0.35 16 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.95 -0.30 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.09 -0.07 28 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.08 -0.09 30 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.05 -0.08 31 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.03 -0.10 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.55 -0.07 38 0 0 0
29SEP26 25.00 P 0.01 0.01 0.01 0.01 0.00 30 65 75 +65
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 468 0
29SEP26 33.00 P 0.18 0.18 0.18 0.12 -0.03 20 3 179 +3
29SEP26 34.00 P 0.33 0.33 0.19 0.21 -0.05 19 67 170 +2
29SEP26 35.00 P 0.43 0.49 0.43 0.34 -0.07 19 3 632 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.54 -0.07 19 0 233 0
29SEP26 37.00 P 0.00 0.00 0.00 0.81 -0.10 19 0 591 0
29SEP26 38.00 P 1.39 1.39 1.16 1.16 -0.13 19 24 203 +20
29SEP26 39.00 P 0.00 0.00 0.00 1.60 -0.16 19 0 23 0
29SEP26 40.00 P 0.00 0.00 0.00 2.15 -0.18 19 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 2.81 -0.23 19 0 18 0
29SEP26 42.00 P 4.05 4.05 4.05 3.52 -0.25 19 2 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.30 -0.28 19 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.21 -0.23 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.04 -0.30 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.95 -0.34 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.09 -0.09 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.08 -0.10 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.05 -0.09 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.03 -0.10 29 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.55 -0.07 34 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 0.15 0.15 0.15 0.05 -0.01 22 1 90 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 97 0
30DEC26 30.00 P 0.23 0.23 0.23 0.13 -0.03 22 1 304 +1
30DEC26 31.00 P 0.33 0.33 0.29 0.20 -0.04 22 42 152 +9
30DEC26 32.00 P 0.40 0.40 0.40 0.31 -0.05 22 2 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 -0.07 22 0 92 0
30DEC26 34.00 P 0.89 0.89 0.89 0.64 -0.09 22 2 236 0
30DEC26 35.00 P 0.00 0.00 0.00 0.88 -0.11 22 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 1.18 -0.13 22 0 131 0
30DEC26 37.00 P 0.00 0.00 0.00 1.54 -0.15 22 0 65 0
30DEC26 38.00 P 2.52 2.52 2.52 1.96 -0.18 22 1 50 -1
30DEC26 39.00 P 3.17 3.17 2.56 2.44 -0.21 22 5 43 -1
30DEC26 40.00 P 0.00 0.00 0.00 3.00 -0.21 22 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 3.51 -0.23 22 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 4.15 -0.26 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.00 -0.12 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.79 -0.11 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.61 -0.10 24 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 7.48 -0.31 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.39 -0.31 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.33 -0.32 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.30 -0.32 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.29 -0.32 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.82 -0.31 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 23 0
30MAR27 31.00 P 0.48 0.48 0.48 0.28 -0.06 20 15 61 +15
30MAR27 32.00 P 0.00 0.00 0.00 0.41 -0.07 20 0 153 0
30MAR27 33.00 P 0.00 0.00 0.00 0.58 -0.08 20 0 115 0
30MAR27 34.00 P 0.00 0.00 0.00 0.79 -0.11 20 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.05 -0.13 20 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 1.36 -0.14 20 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 -0.16 20 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 2.16 -0.19 21 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 -0.22 21 0 5 0
30MAR27 40.00 P 3.60 3.60 3.60 3.19 -0.22 21 1 22 +1
30MAR27 41.00 P 0.00 0.00 0.00 3.68 -0.24 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 4.31 -0.25 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.00 -0.27 20 0 2 0
30MAR27 44.00 P 6.40 6.40 6.40 5.91 -0.11 22 8 16 +8
30MAR27 45.00 P 0.00 0.00 0.00 6.71 -0.10 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.56 -0.31 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.44 -0.32 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.37 -0.32 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.32 -0.33 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.30 -0.32 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.82 -0.31 30 0 0 0
TOTAL PUT 4,912 33,311 -412
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$ 85.05
28MAY26 55.00 C 0.00 0.00 0.00 30.05 -1.65 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.55 -1.65 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.05 -1.65 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.55 -1.65 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.05 -1.65 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.55 -1.65 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.05 -1.65 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.55 -1.66 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.05 -1.66 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.55 -1.66 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.05 -1.66 0 0 0 -15
28MAY26 82.50 C 0.00 0.00 0.00 2.55 -1.66 0 0 0 -45
28MAY26 85.00 C 0.62 0.81 0.13 0.05 -1.73 0 286 36 -211
28MAY26 87.50 C 0.03 0.06 0.03 0.00 -0.26 0 215 301 -46
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
28MAY26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 720 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.57 -1.66 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.07 -1.66 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.57 -1.66 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.07 -1.66 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.58 -1.65 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.08 -1.65 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.58 -1.65 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.08 -1.65 46 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.58 -1.66 36 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.08 -1.66 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.59 -1.65 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.15 -1.62 28 0 211 0
29JUN26 82.50 C 3.87 3.96 3.87 3.10 -1.37 29 18 261 +18
29JUN26 85.00 C 2.20 2.34 1.69 1.56 -1.03 28 342 526 +235
29JUN26 87.50 C 1.34 1.34 1.06 0.74 -0.64 28 217 660 +44
29JUN26 90.00 C 0.67 0.67 0.54 0.35 -0.34 28 202 2,084 +202
29JUN26 92.50 C 0.32 0.38 0.31 0.16 -0.18 27 86 686 -56
29JUN26 95.00 C 0.25 0.25 0.22 0.08 -0.09 28 77 1,072 -48
29JUN26 97.50 C 0.15 0.16 0.15 0.04 -0.04 29 94 371 +56
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 599 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 213 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.17 -1.56 97 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.67 -1.56 89 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.18 -1.55 82 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.68 -1.55 74 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.18 -1.55 67 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.70 -1.53 61 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.21 -1.52 55 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.58 -1.66 33 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.08 -1.66 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.60 -1.64 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.25 -1.55 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.36 -1.26 26 0 30 0
30JUL26 85.00 C 2.67 2.67 2.67 2.20 -0.88 27 7 172 +7
30JUL26 87.50 C 1.60 1.76 1.56 1.42 -0.58 27 90 481 +84
30JUL26 90.00 C 1.18 1.18 1.10 0.91 -0.39 27 2 441 0
30JUL26 92.50 C 0.83 0.84 0.68 0.57 -0.28 27 152 1,072 +5
30JUL26 95.00 C 0.53 0.55 0.52 0.35 -0.19 26 21 102 +17
30JUL26 97.50 C 0.00 0.00 0.00 0.21 -0.12 27 0 141 0
30JUL26 100.00 C 0.00 0.00 0.00 0.12 -0.08 26 0 61 0
30JUL26 102.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 61 0
30JUL26 107.50 C 0.15 0.15 0.15 0.02 -0.02 27 40 115 +40
30JUL26 110.00 C 0.14 0.14 0.14 0.01 -0.01 26 15 16 +15
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.68 -1.69 64 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.21 -1.67 59 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.70 -1.69 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.24 -1.64 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.58 -1.87 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.08 -1.66 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.65 -1.61 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.51 -1.43 27 0 2 0
28AUG26 82.50 C 0.00 0.00 0.00 4.05 -0.97 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 2.96 -0.78 27 0 90 0
28AUG26 87.50 C 2.39 2.42 2.39 2.16 -0.61 27 12 358 0
28AUG26 90.00 C 1.83 1.83 1.76 1.55 -0.48 27 15 117 +13
28AUG26 92.50 C 1.22 1.39 1.19 1.09 -0.37 27 156 158 +118
28AUG26 95.00 C 0.00 0.00 0.00 0.75 -0.28 27 0 160 0
28AUG26 97.50 C 0.79 0.79 0.79 0.51 -0.21 27 13 83 0
28AUG26 100.00 C 0.61 0.61 0.61 0.34 -0.15 27 15 105 0
28AUG26 102.50 C 0.00 0.00 0.00 0.23 -0.09 27 0 75 0
28AUG26 105.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.19 -1.65 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.67 -1.68 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.20 -1.65 64 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 22.71 -1.66 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.21 -1.67 53 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.72 -1.67 47 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.24 -1.64 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.58 -1.87 31 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 10.09 -1.65 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.78 -1.58 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 5.93 -1.38 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 4.73 -0.99 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 3.70 -0.72 27 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 2.86 -0.62 27 0 502 0
29SEP26 90.00 C 2.52 2.58 2.52 2.18 -0.58 27 75 316 +22
29SEP26 92.50 C 0.00 0.00 0.00 1.63 -0.58 27 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.21 -0.48 27 0 18 0
29SEP26 97.50 C 0.00 0.00 0.00 0.87 -0.42 27 0 168 0
29SEP26 100.00 C 0.00 0.00 0.00 0.64 -0.32 27 0 73 0
29SEP26 102.50 C 0.00 0.00 0.00 0.45 -0.27 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.31 -0.20 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.15 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.11 26 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.08 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.19 -1.65 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.67 -1.68 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.20 -1.65 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.71 -1.66 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.21 -1.67 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.72 -1.67 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.24 -1.65 32 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 12.67 -1.79 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 10.60 -1.38 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 8.97 -1.12 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.68 -0.90 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.32 -0.75 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 5.31 -0.68 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 4.45 -0.61 26 0 38 0
30DEC26 90.00 C 4.03 4.03 3.93 3.72 -0.56 26 199 2,202 -105
30DEC26 92.50 C 0.00 0.00 0.00 3.10 -0.52 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.61 -0.44 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.17 -0.31 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.75 -0.29 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.38 -0.27 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.11 -0.17 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.88 -0.16 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.71 -0.10 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.55 -0.11 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.44 -0.07 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.34 -0.07 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 30.19 -1.65 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.67 -1.68 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.20 -1.65 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.71 -1.66 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.21 -1.67 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.09 -1.30 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.39 -1.61 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.11 -1.44 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.56 -1.16 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 10.11 -1.12 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.82 -1.03 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.49 -0.87 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.66 -0.62 26 0 1 0
30MAR27 87.50 C 5.61 5.61 5.61 5.61 -0.75 25 1 1 +1
30MAR27 90.00 C 0.00 0.00 0.00 4.86 -0.66 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 4.17 -0.60 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.62 -0.52 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.03 -0.53 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.57 -0.42 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.13 -0.42 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 1.75 -0.31 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.44 -0.31 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.21 -0.23 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 0.99 -0.23 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 0.83 -0.20 25 0 1,180 0
TOTAL CALL 2,351 21,435 +351
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 751 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 970 0
28MAY26 85.00 P 0.22 0.38 0.11 0.00 -0.08 0 529 557 -665
28MAY26 87.50 P 1.90 2.52 1.90 2.45 +1.40 0 123 0 -454
28MAY26 90.00 P 4.95 5.10 4.91 4.95 +1.65 0 55 0 -626
28MAY26 92.50 P 7.58 7.67 7.58 7.45 +1.65 0 79 0 -406
28MAY26 95.00 P 0.00 0.00 0.00 9.95 +1.65 0 0 0 -15
28MAY26 97.50 P 0.00 0.00 0.00 12.45 +1.65 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.95 +1.65 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.45 +1.65 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.95 +1.35 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.45 +1.35 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.95 +1.26 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.45 +1.26 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.95 +1.26 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.45 +1.26 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 131 0
29JUN26 67.50 P 0.12 0.12 0.12 0.04 +0.02 29 16 323 +15
29JUN26 70.00 P 0.20 0.20 0.20 0.11 +0.04 28 23 863 +23
29JUN26 72.50 P 0.31 0.31 0.27 0.28 +0.10 28 6 514 0
29JUN26 75.00 P 0.48 0.54 0.48 0.61 +0.17 27 82 422 +42
29JUN26 77.50 P 0.91 1.08 0.88 1.22 +0.33 27 136 432 -30
29JUN26 80.00 P 1.59 1.97 1.59 2.16 +0.53 27 375 438 -200
29JUN26 82.50 P 2.72 3.23 2.65 3.47 +0.77 26 407 1,477 +333
29JUN26 85.00 P 4.40 4.97 4.33 5.10 +0.86 25 203 742 +147
29JUN26 87.50 P 6.40 7.11 6.40 7.11 +1.08 25 21 640 +21
29JUN26 90.00 P 8.60 8.60 8.60 9.46 +1.40 27 6 709 -6
29JUN26 92.50 P 0.00 0.00 0.00 11.81 +1.52 27 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 14.25 +1.60 28 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 16.72 +1.63 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.95 +1.52 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.45 +1.55 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 23.94 +1.66 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 26.34 +1.57 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.95 +1.74 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 31.41 +1.63 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.94 +1.74 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.43 +1.66 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.17 +0.05 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.37 +0.11 26 0 43 0
30JUL26 72.50 P 0.60 0.60 0.60 0.70 +0.18 26 40 101 +40
30JUL26 75.00 P 1.00 1.07 1.00 1.20 +0.31 26 21 151 +2
30JUL26 77.50 P 0.00 0.00 0.00 1.95 +0.45 26 0 160 0
30JUL26 80.00 P 2.56 2.56 2.56 2.97 +0.61 26 25 129 +25
30JUL26 82.50 P 0.00 0.00 0.00 4.24 +0.78 25 0 86 0
30JUL26 85.00 P 5.73 5.73 5.31 5.80 +0.93 25 78 327 +1
30JUL26 87.50 P 6.90 7.59 6.90 7.82 +1.16 26 27 481 0
30JUL26 90.00 P 0.00 0.00 0.00 9.85 +1.30 26 0 257 0
30JUL26 92.50 P 0.00 0.00 0.00 12.05 +1.42 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 14.37 +1.51 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 16.72 +1.52 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.95 +1.52 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.45 +1.55 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.94 +1.60 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.34 +1.31 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.95 +1.43 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.41 +1.40 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.94 +1.44 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.21 +0.06 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.41 +0.11 27 0 0 0
28AUG26 70.00 P 0.65 0.66 0.65 0.73 +0.19 27 16 31 +16
28AUG26 72.50 P 0.00 0.00 0.00 1.13 +0.21 26 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 1.77 +0.36 26 0 109 0
28AUG26 77.50 P 2.37 2.37 2.37 2.61 +0.51 26 7 45 0
28AUG26 80.00 P 3.40 3.45 3.40 3.67 +0.66 26 16 47 +16
28AUG26 82.50 P 4.85 4.85 4.75 4.94 +0.76 26 25 189 +23
28AUG26 85.00 P 6.00 6.00 6.00 6.47 +0.87 26 15 151 +5
28AUG26 87.50 P 7.78 8.08 7.78 8.38 +1.09 27 16 25 +10
28AUG26 90.00 P 0.00 0.00 0.00 10.31 +1.21 27 0 101 0
28AUG26 92.50 P 0.00 0.00 0.00 12.40 +1.33 27 0 15 0
28AUG26 95.00 P 14.00 14.00 14.00 14.60 +1.42 27 2 0 -2
28AUG26 97.50 P 0.00 0.00 0.00 16.72 +1.30 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.98 +1.44 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.45 +1.53 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.94 +1.60 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.34 +1.31 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.95 +1.43 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.41 +1.40 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.94 +1.39 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.02 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.67 +0.08 27 0 100 0
29SEP26 70.00 P 1.01 1.01 1.01 1.05 +0.16 26 3 101 0
29SEP26 72.50 P 0.00 0.00 0.00 1.56 +0.20 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 2.25 +0.26 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 3.14 +0.35 26 0 249 0
29SEP26 80.00 P 3.96 3.96 3.94 4.24 +0.48 26 30 405 +30
29SEP26 82.50 P 5.56 5.56 5.56 5.56 +0.64 26 1 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.10 +0.80 26 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 8.89 +0.86 26 0 506 0
29SEP26 90.00 P 0.00 0.00 0.00 10.75 +0.99 26 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 12.75 +1.10 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.87 +1.21 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.92 +1.26 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.17 +1.33 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.54 +1.38 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.94 +1.58 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.37 +1.34 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.07 +1.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.41 +1.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.94 +1.39 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.43 +1.66 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 +0.08 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 +0.12 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.65 +0.13 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 +0.18 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.43 +0.27 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.99 +0.38 26 0 124 0
30DEC26 72.50 P 0.00 0.00 0.00 2.69 +0.47 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 3.52 +0.49 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 4.49 +0.53 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 5.63 +0.60 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 6.97 +0.68 26 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 8.53 +0.80 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 10.19 +0.88 27 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 11.95 +1.17 27 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 13.81 +1.25 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 15.82 +1.36 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.86 +1.14 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.00 +1.19 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.19 +1.23 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.42 +1.26 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.70 +1.28 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.07 +1.38 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.42 +1.41 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.94 +1.39 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.43 +1.66 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.45 +0.08 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.69 +0.11 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 1.01 +0.16 25 0 90 0
30MAR27 65.00 P 1.25 1.25 1.25 1.38 +0.18 25 3 88 -2
30MAR27 67.50 P 0.00 0.00 0.00 1.89 +0.26 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.50 +0.30 25 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 3.27 +0.39 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 4.16 +0.45 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 5.16 +0.55 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.38 +0.66 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.73 +0.74 25 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 9.24 +0.76 25 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 10.90 +0.83 26 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 12.53 +0.82 25 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 14.37 +1.02 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 16.31 +1.10 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 18.33 +1.15 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.38 +1.15 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.52 +1.20 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.71 +1.23 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.94 +1.27 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.23 +1.10 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.59 +1.31 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.94 +1.19 0 0 0 0
TOTAL PUT 2,386 20,558 -1,657
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$ 16.59
28MAY26 10.50 C 0.00 0.00 0.00 6.09 +0.13 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.59 +0.13 0 0 0 -22
28MAY26 11.50 C 0.00 0.00 0.00 5.09 +0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.59 +0.13 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.59 +0.14 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.09 +0.14 0 0 0 -45
28MAY26 15.00 C 2.15 2.15 1.53 1.59 +0.14 0 3 0 -4
28MAY26 15.50 C 0.00 0.00 0.00 1.09 +0.14 0 0 0 -40
28MAY26 16.00 C 0.00 0.00 0.00 0.59 +0.14 0 0 0 -521
28MAY26 16.50 C 0.59 0.59 0.49 0.09 -0.01 0 150 0 -1,001
28MAY26 17.00 C 0.26 0.26 0.26 0.00 -0.01 0 1 202 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 997 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.85 +0.12 95 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.60 +0.13 90 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.10 +0.10 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.60 +0.13 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.10 +0.11 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.10 +0.14 0 0 53 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.10 +0.14 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.60 +0.14 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.10 +0.13 0 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 +0.13 27 0 44 0
29JUN26 15.50 C 1.15 1.15 1.15 1.15 +0.12 28 5 35 -5
29JUN26 16.00 C 0.00 0.00 0.00 0.75 +0.11 28 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 +0.04 27 0 1,049 0
29JUN26 17.00 C 0.47 0.47 0.23 0.24 +0.03 28 262 1,289 +226
29JUN26 17.50 C 0.25 0.26 0.12 0.13 +0.02 29 81 1,297 +41
29JUN26 18.00 C 0.21 0.21 0.07 0.06 +0.01 28 2 676 0
29JUN26 18.50 C 0.10 0.10 0.10 0.03 0.00 29 10 120 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 747 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 342 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 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 46 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 57 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 4.60 +0.11 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.10 +0.11 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.60 +0.14 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.11 +0.14 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.63 +0.13 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.21 +0.13 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.86 +0.10 28 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.57 +0.05 27 0 95 0
30JUL26 17.00 C 0.39 0.39 0.39 0.40 +0.04 28 2 86 -2
30JUL26 17.50 C 0.00 0.00 0.00 0.28 +0.04 28 0 61 0
30JUL26 18.00 C 0.29 0.29 0.25 0.18 +0.02 28 101 149 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 266 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 252 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.01 29 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 4.60 +0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.61 +0.08 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.14 +0.13 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.71 +0.12 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.35 +0.11 30 0 0 0
28AUG26 16.00 C 1.16 1.16 1.16 1.02 +0.05 29 7 16 +7
28AUG26 16.50 C 0.00 0.00 0.00 0.83 +0.09 31 0 80 0
28AUG26 17.00 C 0.66 0.66 0.66 0.65 +0.07 31 6 250 0
28AUG26 17.50 C 0.00 0.00 0.00 0.48 +0.04 30 0 73 0
28AUG26 18.00 C 0.00 0.00 0.00 0.37 +0.04 31 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.28 +0.04 31 0 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 19 0
28AUG26 20.00 C 0.20 0.20 0.17 0.11 +0.02 31 6 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.85 +0.04 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.60 +0.13 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.10 +0.04 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.60 +0.13 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.10 +0.05 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.60 +0.07 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.10 +0.07 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.60 +0.04 0 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.05 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.12 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 +0.10 31 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.49 +0.08 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 +0.05 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 +0.05 30 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.06 31 0 25 0
29SEP26 17.50 C 0.83 0.83 0.83 0.65 +0.04 31 15 56 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.04 31 0 88 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.04 31 0 69 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.03 31 0 40 0
29SEP26 19.50 C 0.30 0.30 0.30 0.25 +0.02 31 80 91 +39
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.85 +0.04 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.60 +0.13 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.10 +0.04 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.60 +0.13 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.10 +0.05 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.60 +0.05 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.10 +0.04 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 +0.07 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 +0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 +0.10 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.18 +0.10 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 +0.08 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.66 +0.07 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.43 +0.06 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.23 +0.05 31 0 35 0
30DEC26 17.50 C 1.33 1.33 1.33 1.07 +0.06 31 11 19 -11
30DEC26 18.00 C 1.16 1.16 1.16 0.92 +0.05 31 2 29 +2
30DEC26 18.50 C 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
30DEC26 19.00 C 0.87 0.87 0.87 0.67 +0.04 31 15 3 -15
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.03 31 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.48 +0.04 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.10 +0.04 39 0 0 0
30MAR27 11.00 C 5.40 5.40 5.40 5.60 +0.13 35 3 0 -3
30MAR27 11.50 C 0.00 0.00 0.00 5.10 +0.05 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.65 +0.08 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.26 +0.14 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.88 +0.10 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.52 +0.11 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.19 +0.11 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.86 +0.14 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.57 +0.12 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.26 +0.05 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.01 +0.06 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.81 +0.08 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.62 +0.07 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.44 +0.07 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.28 +0.08 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.13 +0.07 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 +0.07 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 +0.07 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.06 32 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 80 0
TOTAL CALL 762 13,557 -1,324
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
28MAY26 16.50 P 0.02 0.07 0.01 0.00 -0.16 0 232 652 -73
28MAY26 17.00 P 0.15 0.49 0.10 0.41 -0.15 0 11 0 -299
28MAY26 17.50 P 0.00 0.00 0.00 0.91 -0.14 0 0 0 -165
28MAY26 18.00 P 1.35 1.35 1.00 1.41 -0.14 0 2 0 -99
28MAY26 18.50 P 0.00 0.00 0.00 1.91 -0.14 0 0 0 -20
28MAY26 19.00 P 0.00 0.00 0.00 2.41 -0.14 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.41 -0.16 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.41 -0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.41 -0.16 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.41 -0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 608 0
29JUN26 14.50 P 0.10 0.10 0.10 0.08 -0.02 29 5 283 0
29JUN26 15.00 P 0.11 0.19 0.11 0.17 -0.03 29 46 230 -29
29JUN26 15.50 P 0.14 0.33 0.14 0.32 -0.05 29 30 491 -12
29JUN26 16.00 P 0.29 0.53 0.29 0.54 -0.07 29 37 256 +25
29JUN26 16.50 P 0.57 0.86 0.56 0.85 -0.07 30 84 895 0
29JUN26 17.00 P 1.09 1.09 1.09 1.19 -0.09 29 1 979 +1
29JUN26 17.50 P 0.00 0.00 0.00 1.58 -0.12 28 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 2.03 -0.13 28 0 202 0
29JUN26 18.50 P 0.00 0.00 0.00 2.50 -0.14 27 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.04 -0.09 39 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.53 -0.10 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 -0.12 46 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.03 -0.09 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.03 -0.10 62 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.02 -0.11 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.03 -0.10 75 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.02 -0.13 79 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 0.00 29 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 26 0
30JUL26 14.50 P 0.23 0.23 0.23 0.19 -0.03 28 3 57 0
30JUL26 15.00 P 0.00 0.00 0.00 0.32 -0.04 28 0 57 0
30JUL26 15.50 P 0.00 0.00 0.00 0.51 -0.04 29 0 85 0
30JUL26 16.00 P 0.54 0.54 0.54 0.74 -0.06 29 15 207 -15
30JUL26 16.50 P 0.00 0.00 0.00 1.03 -0.07 29 0 96 0
30JUL26 17.00 P 0.00 0.00 0.00 1.35 -0.10 29 0 57 0
30JUL26 17.50 P 0.00 0.00 0.00 1.74 -0.07 29 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.12 -0.11 28 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.56 -0.12 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.05 -0.10 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.54 -0.12 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.03 -0.13 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.03 -0.10 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.03 -0.10 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.03 -0.10 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.03 -0.13 56 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 18 0
28AUG26 14.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 20 0
28AUG26 15.00 P 0.40 0.53 0.40 0.52 -0.03 31 5 4 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.72 -0.03 31 0 48 0
28AUG26 16.00 P 0.00 0.00 0.00 0.95 -0.05 31 0 61 0
28AUG26 16.50 P 0.00 0.00 0.00 1.23 -0.07 31 0 147 0
28AUG26 17.00 P 0.00 0.00 0.00 1.54 -0.09 31 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.90 -0.08 31 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 2.27 -0.10 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.68 -0.04 30 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.14 -0.15 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.58 -0.08 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.06 -0.10 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.04 -0.09 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.04 -0.10 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.03 -0.10 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.03 -0.13 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 36 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 -0.03 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 -0.04 31 0 55 0
29SEP26 16.00 P 1.10 1.10 1.10 1.11 -0.05 31 15 45 +15
29SEP26 16.50 P 0.00 0.00 0.00 1.39 -0.06 31 0 1,290 0
29SEP26 17.00 P 0.00 0.00 0.00 1.72 -0.04 32 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 2.02 -0.09 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.39 -0.04 31 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 -0.05 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.23 -0.06 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 -0.01 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.06 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.05 -0.08 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.04 -0.10 37 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.03 -0.10 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.03 -0.13 43 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.02 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 -0.02 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.03 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.04 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 -0.04 31 0 53 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 -0.04 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 -0.05 31 0 64 0
30DEC26 17.00 P 2.05 2.05 2.05 2.02 -0.06 31 20 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 +0.01 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 0.00 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.04 -0.04 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 -0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 -0.01 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.24 -0.01 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 -0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 -0.07 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.03 -0.10 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.03 -0.13 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.53 -0.01 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.67 0.00 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 -0.01 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 1.01 -0.02 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.20 -0.03 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 -0.04 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.65 -0.06 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 -0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.24 -0.05 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.56 -0.06 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.93 0.00 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.28 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.65 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.04 -0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.44 -0.01 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.26 +0.01 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 -0.08 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.06 -0.10 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.03 -0.13 32 0 0 0
TOTAL PUT 506 16,542 -670
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$ 73.30
28MAY26 37.00 C 0.00 0.00 0.00 36.30 -4.43 0 0 0 -214
28MAY26 38.00 C 0.00 0.00 0.00 35.30 -4.43 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 34.30 -4.43 0 0 0 -41
28MAY26 40.00 C 0.00 0.00 0.00 33.30 -4.43 0 0 0 -2
28MAY26 41.00 C 0.00 0.00 0.00 32.30 -4.43 0 0 0 -5
28MAY26 42.00 C 0.00 0.00 0.00 31.30 -4.43 0 0 0 -4
28MAY26 43.00 C 0.00 0.00 0.00 30.30 -4.43 0 0 0 -4
28MAY26 44.00 C 0.00 0.00 0.00 29.30 -4.43 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.30 -4.43 0 0 0 -41
28MAY26 46.00 C 0.00 0.00 0.00 27.30 -4.43 0 0 0 -33
28MAY26 47.00 C 0.00 0.00 0.00 26.30 -4.43 0 0 0 -1
28MAY26 48.00 C 0.00 0.00 0.00 25.30 -4.43 0 0 0 -1
28MAY26 49.00 C 0.00 0.00 0.00 24.30 -4.43 0 0 0 -30
28MAY26 50.00 C 0.00 0.00 0.00 23.30 -4.43 0 0 0 -2
28MAY26 52.50 C 0.00 0.00 0.00 20.80 -4.43 0 0 0 -90
28MAY26 55.00 C 0.00 0.00 0.00 18.30 -4.44 0 0 0 -30
28MAY26 57.50 C 0.00 0.00 0.00 15.80 -4.44 0 0 0 -30
28MAY26 60.00 C 0.00 0.00 0.00 13.30 -4.44 0 0 0 -114
28MAY26 62.50 C 0.00 0.00 0.00 10.80 -4.44 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.30 -4.44 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 5.80 -4.44 0 0 0 -100
28MAY26 70.00 C 2.60 2.60 2.35 3.30 -4.45 0 33 0 -210
28MAY26 72.50 C 1.90 1.90 0.35 0.80 -4.56 0 722 6 -170
28MAY26 75.00 C 0.88 0.90 0.01 0.00 -2.83 0 4,966 1,720 +115
28MAY26 77.50 C 0.40 0.40 0.01 0.00 -0.84 0 1,173 2,998 +279
28MAY26 80.00 C 0.01 0.01 0.01 0.00 -0.09 0 70 5,805 +30
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,151 0
28MAY26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 8,157 -2
28MAY26 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 7,495 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16,436 0
28MAY26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 3 3,460 -3
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,419 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,667 0
28MAY26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 3,419 -5
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,180 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,787 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,104 0
28MAY26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 10,084 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
28MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,080 0
28MAY26 125.00 C 0.03 0.03 0.03 0.00 -0.01 0 7 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,412 0
29MAY26 55.00 C 0.00 0.00 0.00 18.30 - 0 0 0 -
29MAY26 57.50 C 0.00 0.00 0.00 15.80 -4.44 0 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 13.30 -4.44 0 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 10.80 -4.45 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 8.30 -4.45 0 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 5.80 -4.45 0 0 0 0
29MAY26 70.00 C 4.24 4.24 2.48 3.36 -4.40 56 147 127 +126
29MAY26 72.50 C 2.05 2.05 0.83 1.23 -4.16 49 885 506 +506
29MAY26 75.00 C 1.23 1.23 0.22 0.24 -2.70 53 1,586 1,020 +974
29MAY26 77.50 C 0.32 0.33 0.05 0.02 -1.18 54 480 417 +177
29MAY26 80.00 C 0.09 0.13 0.03 0.01 -0.30 72 318 1,074 -27
29MAY26 82.50 C 0.05 0.05 0.02 0.01 -0.04 93 12 421 -12
29MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 755 0
29MAY26 87.50 C 0.02 0.04 0.02 0.01 0.00 133 103 476 -42
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 680 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 169 0 117 0
29MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 186 0 326 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 18.31 - 0 0 0 -
05JUN26 57.50 C 0.00 0.00 0.00 15.84 -4.56 61 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 13.36 -4.55 60 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 10.93 -4.47 61 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 8.61 -4.18 61 0 0 0
05JUN26 67.50 C 5.95 5.95 5.95 6.48 -3.91 61 1 1 +1
05JUN26 70.00 C 4.70 4.70 4.08 4.59 -3.52 61 561 555 +555
05JUN26 72.50 C 3.08 3.28 2.68 3.10 -3.12 61 314 134 +134
05JUN26 75.00 C 2.60 2.60 1.70 1.99 -2.30 62 1,671 1,163 +1,137
05JUN26 77.50 C 1.76 1.76 1.07 1.18 -1.69 62 1,855 1,417 +1,164
05JUN26 80.00 C 1.06 1.11 0.66 0.65 -1.18 62 1,147 737 +428
05JUN26 82.50 C 0.70 0.70 0.42 0.34 -0.73 62 328 292 +181
05JUN26 85.00 C 0.41 0.41 0.30 0.16 -0.43 61 419 428 +134
05JUN26 87.50 C 0.25 0.25 0.20 0.08 -0.23 62 291 505 +256
05JUN26 90.00 C 0.15 0.17 0.15 0.04 -0.11 63 44 202 +31
05JUN26 92.50 C 0.13 0.13 0.13 0.02 -0.05 64 50 158 +30
05JUN26 95.00 C 0.09 0.09 0.09 0.01 -0.02 65 4 209 -4
05JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.38 -4.49 0 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 35.39 -4.67 72 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 34.39 -4.68 64 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 33.40 -4.49 73 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 32.41 -4.67 75 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 31.41 -4.68 71 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 30.33 -4.58 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 29.42 -4.65 68 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 28.42 -4.66 64 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 27.42 -4.69 60 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 26.41 -4.52 49 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 25.43 -4.50 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.44 -4.68 57 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 23.46 -4.66 58 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 20.96 -4.68 50 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 18.50 -4.49 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.19 -4.36 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.66 -4.46 44 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 11.40 -4.30 44 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 9.47 -3.68 47 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 7.32 -3.61 43 0 1,072 0
29JUN26 70.00 C 6.90 6.90 5.25 5.69 -3.19 43 62 2,909 +26
29JUN26 72.50 C 4.96 4.96 3.96 4.30 -2.75 44 498 599 +9
29JUN26 75.00 C 4.10 4.10 2.90 3.18 -2.31 44 2,853 5,131 +1,244
29JUN26 77.50 C 2.82 2.82 2.12 2.31 -1.80 45 978 4,894 +97
29JUN26 80.00 C 2.80 2.80 1.57 1.60 -1.46 44 1,992 18,869 -402
29JUN26 82.50 C 1.70 1.70 1.15 1.08 -1.10 44 822 9,646 +546
29JUN26 85.00 C 1.20 1.20 0.85 0.71 -0.80 44 2,052 9,029 +1,233
29JUN26 87.50 C 0.80 0.80 0.64 0.46 -0.55 44 558 5,191 -91
29JUN26 90.00 C 0.60 0.63 0.49 0.29 -0.38 44 1,863 19,379 +507
29JUN26 92.50 C 0.50 0.50 0.42 0.18 -0.25 44 159 4,820 +16
29JUN26 95.00 C 0.47 0.47 0.34 0.11 -0.16 44 935 8,861 -91
29JUN26 97.50 C 0.28 0.33 0.28 0.07 -0.09 45 55 7,642 -9
29JUN26 100.00 C 0.25 0.27 0.24 0.04 -0.06 45 266 13,308 -32
29JUN26 102.50 C 0.22 0.23 0.21 0.02 -0.04 44 122 8,479 -14
29JUN26 105.00 C 0.19 0.21 0.16 0.01 -0.03 43 182 15,189 +47
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 2,892 0
29JUN26 110.00 C 0.18 0.18 0.13 0.01 0.00 48 39 12,267 -29
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,388 0
29JUN26 115.00 C 0.11 0.11 0.11 0.01 0.00 53 34 14,540 +17
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,454 0
29JUN26 120.00 C 0.08 0.09 0.08 0.01 0.00 57 220 7,215 +212
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,763 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7,337 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,498 0
29JUN26 130.00 C 0.08 0.08 0.06 0.01 0.00 66 9 14,316 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,347 0
29JUN26 135.00 C 0.04 0.04 0.04 0.01 0.00 70 20 2,560 -20
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,106 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29JUN26 190.00 C 0.01 0.01 0.01 0.01 0.00 103 295 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 105 0 221 0
29JUN26 195.00 C 0.01 0.01 0.01 0.01 0.00 106 200 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 107 0 306 0
29JUN26 200.00 C 0.01 0.01 0.01 0.01 0.00 108 107 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 33.47 -4.56 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 32.48 -4.74 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 31.49 -4.73 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 30.51 -4.72 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 29.52 -4.71 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.55 -4.70 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.56 -4.70 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.59 -4.68 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.62 -4.64 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.66 -4.62 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.69 -4.62 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.28 -4.62 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.89 -4.59 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.60 -4.45 45 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 14.22 -4.45 41 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 12.14 -4.07 41 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 10.21 -3.95 41 0 92 0
30JUL26 67.50 C 0.00 0.00 0.00 8.47 -3.27 41 0 90 0
30JUL26 70.00 C 6.60 6.94 6.50 6.94 -2.93 41 13 48 +13
30JUL26 72.50 C 5.75 5.76 5.50 5.57 -2.60 41 123 122 +62
30JUL26 75.00 C 5.40 5.40 4.14 4.44 -2.27 41 195 462 +125
30JUL26 77.50 C 3.62 3.67 3.25 3.56 -1.85 42 83 391 +53
30JUL26 80.00 C 3.10 3.10 2.68 2.75 -1.61 42 255 602 +129
30JUL26 82.50 C 2.42 2.42 2.10 2.10 -1.33 42 340 1,984 +64
30JUL26 85.00 C 1.79 1.85 1.62 1.58 -1.07 41 101 3,653 +44
30JUL26 87.50 C 1.42 1.46 1.42 1.17 -0.85 41 439 1,414 +138
30JUL26 90.00 C 1.35 1.40 1.04 0.86 -0.66 41 302 6,004 +168
30JUL26 92.50 C 0.92 0.92 0.92 0.63 -0.50 41 1 1,041 +1
30JUL26 95.00 C 0.80 0.80 0.73 0.45 -0.38 41 2 8,378 +1
30JUL26 97.50 C 0.60 0.63 0.59 0.32 -0.28 41 41 2,343 -1
30JUL26 100.00 C 0.61 0.61 0.50 0.23 -0.20 41 302 4,003 +65
30JUL26 102.50 C 0.00 0.00 0.00 0.16 -0.15 41 0 1,177 0
30JUL26 105.00 C 0.39 0.39 0.39 0.11 -0.11 41 5 1,102 -1
30JUL26 107.50 C 0.35 0.35 0.35 0.08 -0.07 41 20 692 0
30JUL26 110.00 C 0.29 0.31 0.29 0.06 -0.05 42 14 1,994 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 352 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 483 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 89 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 352 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 237 0
30JUL26 125.00 C 0.15 0.15 0.15 0.01 0.00 44 5 481 +5
28AUG26 40.00 C 0.00 0.00 0.00 33.67 -4.51 58 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.70 -4.61 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.73 -4.60 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.76 -4.48 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 29.79 -4.59 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.84 -4.54 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 27.87 -4.53 54 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.90 -4.54 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.94 -4.54 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.99 -4.53 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.03 -4.52 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.67 -4.48 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.36 -4.40 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.15 -4.28 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.97 -4.19 42 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.96 -4.00 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.17 -3.70 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.54 -3.10 42 0 0 0
28AUG26 70.00 C 8.29 8.29 7.50 8.05 -2.85 41 60 60 +60
28AUG26 72.50 C 7.07 7.07 6.32 6.77 -2.82 42 144 143 +143
28AUG26 75.00 C 6.30 6.30 5.27 5.67 -2.27 42 107 122 +62
28AUG26 77.50 C 5.20 5.20 4.85 4.73 -1.92 42 31 151 +31
28AUG26 80.00 C 4.25 4.25 3.79 3.92 -1.70 42 177 329 +59
28AUG26 82.50 C 3.30 3.30 3.07 3.18 -1.50 42 78 653 +1
28AUG26 85.00 C 2.95 2.95 2.50 2.57 -1.27 42 1,083 2,427 +905
28AUG26 87.50 C 2.12 2.31 2.12 2.06 -1.06 42 106 3,094 -32
28AUG26 90.00 C 2.11 2.11 1.90 1.64 -0.88 42 1,158 1,380 +725
28AUG26 92.50 C 1.53 1.62 1.47 1.30 -0.72 42 130 1,045 +17
28AUG26 95.00 C 1.28 1.37 1.22 1.02 -0.59 42 312 1,691 0
28AUG26 97.50 C 1.15 1.18 1.15 0.80 -0.48 42 142 1,090 -29
28AUG26 100.00 C 1.05 1.05 0.90 0.62 -0.39 42 100 818 +7
28AUG26 102.50 C 0.80 0.85 0.80 0.48 -0.31 42 130 259 0
28AUG26 105.00 C 0.74 0.74 0.74 0.37 -0.25 42 30 47 -17
28AUG26 107.50 C 0.00 0.00 0.00 0.29 -0.19 42 0 57 0
28AUG26 110.00 C 0.59 0.59 0.59 0.22 -0.15 42 30 223 +30
28AUG26 112.50 C 0.50 0.50 0.50 0.17 -0.11 42 24 54 -23
28AUG26 115.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 234 0
28AUG26 117.50 C 0.42 0.42 0.42 0.10 -0.07 42 30 68 +30
28AUG26 120.00 C 0.38 0.38 0.38 0.08 -0.05 42 30 221 +9
28AUG26 122.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 36.74 -4.65 56 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 35.78 -4.62 57 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 34.75 -4.68 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.77 -4.58 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.81 -4.67 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.85 -4.67 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.91 -4.65 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.93 -4.66 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.98 -4.65 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.03 -4.64 48 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 27.08 -4.63 48 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 26.13 -4.63 47 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 25.19 -4.61 46 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 24.28 -4.57 46 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 21.98 -4.46 44 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 19.54 -4.63 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.44 -4.49 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.44 -4.25 40 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 13.92 -3.76 43 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 12.03 -3.67 41 490 562 +490
29SEP26 67.50 C 0.00 0.00 0.00 10.47 -3.40 41 0 31 0
29SEP26 70.00 C 9.13 9.15 9.13 9.06 -2.83 41 1,210 1,497 +1,208
29SEP26 72.50 C 0.00 0.00 0.00 7.78 -2.54 41 0 200 0
29SEP26 75.00 C 6.86 6.98 6.36 6.71 -2.34 42 169 312 +114
29SEP26 77.50 C 5.79 5.79 5.77 5.77 -2.05 42 38 316 -24
29SEP26 80.00 C 4.83 4.96 4.65 4.93 -1.83 42 238 6,360 -78
29SEP26 82.50 C 4.26 4.26 4.26 4.15 -1.68 42 1 4,050 -1
29SEP26 85.00 C 3.60 3.71 3.60 3.48 -1.49 42 153 5,340 -53
29SEP26 87.50 C 3.15 3.15 3.11 2.90 -1.30 42 50 3,147 -20
29SEP26 90.00 C 2.60 2.73 2.50 2.41 -1.13 42 129 7,586 +87
29SEP26 92.50 C 2.14 2.39 2.14 1.99 -0.97 42 302 3,797 +240
29SEP26 95.00 C 0.00 0.00 0.00 1.64 -0.83 42 0 9,552 0
29SEP26 97.50 C 0.00 0.00 0.00 1.35 -0.71 42 0 2,129 0
29SEP26 100.00 C 1.71 1.71 1.38 1.11 -0.59 42 99 14,320 -13
29SEP26 102.50 C 1.50 1.50 1.50 0.90 -0.51 42 4 4,850 +4
29SEP26 105.00 C 1.14 1.20 1.14 0.74 -0.42 42 74 2,093 -14
29SEP26 107.50 C 0.99 0.99 0.95 0.60 -0.35 42 43 1,459 -17
29SEP26 110.00 C 0.87 0.87 0.82 0.49 -0.29 42 51 6,891 -4
29SEP26 112.50 C 0.00 0.00 0.00 0.39 -0.25 42 0 898 0
29SEP26 115.00 C 0.71 0.79 0.71 0.32 -0.20 42 9 2,761 +2
29SEP26 117.50 C 0.67 0.67 0.67 0.26 -0.16 42 30 5,492 -30
29SEP26 120.00 C 0.58 0.58 0.56 0.21 -0.13 42 5 2,496 -1
29SEP26 122.50 C 0.51 0.51 0.51 0.17 -0.11 42 5 1,212 +5
29SEP26 125.00 C 0.00 0.00 0.00 0.13 -0.09 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 -0.07 42 0 514 0
29SEP26 130.00 C 0.50 0.50 0.41 0.09 -0.06 42 6 2,441 +5
29SEP26 132.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 410 0
29SEP26 137.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 236 0
29SEP26 140.00 C 0.29 0.29 0.29 0.04 -0.02 42 40 671 -40
29SEP26 142.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 451 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 767 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,221 0
29SEP26 160.00 C 0.20 0.20 0.20 0.01 0.00 43 5 699 +5
30DEC26 37.00 C 0.00 0.00 0.00 37.39 -4.56 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.46 -4.57 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.51 -4.52 55 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 34.56 -4.58 53 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 33.63 -4.51 53 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 32.71 -4.54 52 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 31.78 -4.49 51 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 30.82 -4.56 50 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 29.89 -4.56 49 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 29.06 -4.42 49 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 28.08 -4.48 47 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 27.22 -4.48 47 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 26.33 -4.42 46 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 25.21 -4.73 43 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 23.18 -4.48 43 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 21.19 -4.41 43 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 19.27 -4.26 42 0 180 0
30DEC26 60.00 C 17.50 17.50 17.50 17.47 -4.05 42 1 213 +1
30DEC26 62.50 C 15.81 15.81 15.81 15.78 -3.86 42 10 168 +10
30DEC26 65.00 C 13.94 14.00 13.94 14.16 -3.76 41 35 227 -24
30DEC26 67.50 C 12.82 12.82 12.82 12.71 -3.53 41 10 310 +10
30DEC26 70.00 C 0.00 0.00 0.00 11.38 -3.34 41 0 15,291 0
30DEC26 72.50 C 10.32 10.32 10.00 10.42 -2.86 42 58 98 +38
30DEC26 75.00 C 10.40 10.40 8.88 9.33 -2.29 42 11 304 +8
30DEC26 77.50 C 0.00 0.00 0.00 8.35 -2.30 42 0 545 0
30DEC26 80.00 C 7.72 7.72 7.15 7.48 -2.08 42 154 3,293 +99
30DEC26 82.50 C 0.00 0.00 0.00 6.67 -1.88 43 0 2,563 0
30DEC26 85.00 C 5.64 5.80 5.64 5.91 -1.72 42 10 8,606 0
30DEC26 87.50 C 0.00 0.00 0.00 5.23 -1.63 42 0 2,039 0
30DEC26 90.00 C 5.00 5.00 4.50 4.62 -1.48 42 213 16,885 +47
30DEC26 92.50 C 0.00 0.00 0.00 4.08 -1.34 42 0 1,790 0
30DEC26 95.00 C 3.90 3.90 3.67 3.59 -1.22 42 4 1,693 0
30DEC26 97.50 C 3.56 3.56 3.29 3.16 -1.10 42 2 1,733 -1
30DEC26 100.00 C 3.76 3.76 2.98 2.78 -0.98 42 1,016 7,913 +478
30DEC26 102.50 C 0.00 0.00 0.00 2.44 -0.89 42 0 708 0
30DEC26 105.00 C 2.53 2.53 2.53 2.14 -0.80 42 30 1,169 -30
30DEC26 107.50 C 2.31 2.31 2.31 1.88 -0.71 42 12 837 0
30DEC26 110.00 C 2.12 2.15 2.05 1.64 -0.64 42 130 1,440 +68
30DEC26 112.50 C 0.00 0.00 0.00 1.44 -0.57 42 0 203 0
30DEC26 115.00 C 1.77 1.78 1.68 1.26 -0.51 42 116 642 +114
30DEC26 117.50 C 1.64 1.64 1.54 1.10 -0.45 42 122 1,895 +86
30DEC26 120.00 C 1.45 1.52 1.41 0.96 -0.40 42 57 694 -5
30DEC26 122.50 C 0.00 0.00 0.00 0.84 -0.36 42 0 905 0
30DEC26 125.00 C 1.16 1.30 1.16 0.73 -0.32 42 6 786 -2
30DEC26 127.50 C 1.23 1.23 1.23 0.64 -0.28 42 90 923 +90
30DEC26 130.00 C 1.08 1.13 1.08 0.56 -0.25 42 44 3,454 +4
30DEC26 132.50 C 1.20 1.20 0.95 0.49 -0.22 42 21 2,533 -8
30DEC26 135.00 C 0.00 0.00 0.00 0.43 -0.19 42 0 988 0
30DEC26 137.50 C 0.00 0.00 0.00 0.37 -0.17 42 0 542 0
30DEC26 140.00 C 0.81 0.81 0.81 0.33 -0.15 42 1 869 -1
30DEC26 142.50 C 0.00 0.00 0.00 0.28 -0.14 42 0 601 0
30DEC26 145.00 C 0.00 0.00 0.00 0.25 -0.12 42 0 409 0
30DEC26 147.50 C 0.00 0.00 0.00 0.22 -0.10 42 0 178 0
30DEC26 150.00 C 0.64 0.64 0.64 0.19 -0.09 42 200 579 0
30DEC26 152.50 C 0.00 0.00 0.00 0.16 -0.08 42 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 539 0
30DEC26 157.50 C 0.00 0.00 0.00 0.13 -0.06 42 0 412 0
30DEC26 160.00 C 0.55 0.55 0.54 0.11 -0.05 42 16 1,655 -1
30MAR27 37.00 C 37.40 37.40 37.40 37.88 -4.62 52 1 12,015 +1
30MAR27 38.00 C 0.00 0.00 0.00 37.06 -4.43 53 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 36.15 -4.42 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.18 -4.48 51 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 34.35 -4.39 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.46 -4.37 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.58 -4.35 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.71 -4.33 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.85 -4.30 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.00 -4.27 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.16 -4.24 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.33 -4.21 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.52 -4.17 47 0 0 0
30MAR27 50.00 C 26.50 26.50 26.50 26.37 -4.48 44 17 4,485 +17
30MAR27 52.50 C 0.00 0.00 0.00 24.75 -4.04 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.56 -4.21 43 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 20.79 -4.05 43 0 3 0
30MAR27 60.00 C 18.55 18.55 18.55 19.10 -3.91 42 1 11 +1
30MAR27 62.50 C 0.00 0.00 0.00 17.51 -3.75 42 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 16.00 -3.62 42 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 14.57 -3.50 41 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 13.31 -3.30 41 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 12.35 -2.82 42 0 23 0
30MAR27 75.00 C 12.51 12.51 11.00 11.33 -2.58 42 19 465 +16
30MAR27 77.50 C 11.70 11.70 11.70 10.34 -2.47 42 2 5 +2
30MAR27 80.00 C 10.64 10.64 9.15 9.41 -2.22 42 18 706 +17
30MAR27 82.50 C 0.00 0.00 0.00 8.61 -2.08 42 0 166 0
30MAR27 85.00 C 0.00 0.00 0.00 7.82 -1.95 42 0 150 0
30MAR27 87.50 C 7.05 7.05 7.03 7.10 -1.81 42 4 67 -2
30MAR27 90.00 C 7.00 7.00 6.34 6.43 -1.68 42 10 2,151 +5
30MAR27 92.50 C 6.10 6.10 6.10 5.83 -1.56 42 11 202 -1
30MAR27 95.00 C 5.56 5.56 5.56 5.28 -1.44 42 4 2,035 +4
30MAR27 97.50 C 5.12 5.12 5.12 4.77 -1.34 42 2 248 +2
30MAR27 100.00 C 4.77 4.77 4.45 4.32 -1.23 42 213 1,660 +206
30MAR27 102.50 C 4.36 4.36 4.36 3.90 -1.14 42 2 399 +2
30MAR27 105.00 C 0.00 0.00 0.00 3.53 -1.04 42 0 430 0
30MAR27 107.50 C 0.00 0.00 0.00 3.19 -0.96 42 0 273 0
30MAR27 110.00 C 3.37 3.37 3.18 2.88 -0.88 42 46 2,468 +4
30MAR27 112.50 C 3.07 3.07 2.95 2.60 -0.81 42 58 2,159 -18
30MAR27 115.00 C 0.00 0.00 0.00 2.35 -0.74 42 0 1 0
30MAR27 117.50 C 2.56 2.56 2.56 2.12 -0.68 42 30 31 +29
30MAR27 120.00 C 2.50 2.50 2.50 1.91 -0.63 42 18 156 +16
30MAR27 122.50 C 0.00 0.00 0.00 1.73 -0.57 42 0 112 0
30MAR27 125.00 C 2.25 2.25 2.10 1.56 -0.52 42 24 328 +3
TOTAL CALL 43,675 628,039 +14,301
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,854 0
28MAY26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 1,441 0
28MAY26 70.00 P 0.04 0.05 0.02 0.00 -0.01 0 46 3,638 +13
28MAY26 72.50 P 0.10 0.54 0.01 0.00 -0.01 0 2,827 3,835 +543
28MAY26 75.00 P 0.40 2.70 0.29 1.70 +1.65 0 5,352 0 -7,304
28MAY26 77.50 P 1.65 5.18 1.65 4.20 +3.58 0 427 0 -8,289
28MAY26 80.00 P 2.40 7.67 2.40 6.70 +4.30 0 389 0 -10,118
28MAY26 82.50 P 5.00 10.30 5.00 9.20 +4.40 0 787 0 -8,908
28MAY26 85.00 P 11.06 12.68 10.41 11.70 +4.18 0 209 0 -12,072
28MAY26 87.50 P 14.20 15.00 14.20 14.20 +4.38 0 104 0 -4,398
28MAY26 90.00 P 16.70 17.24 16.70 16.70 +4.40 0 19 0 -462
28MAY26 92.50 P 18.42 20.00 18.42 19.20 +4.40 0 25 0 -1,130
28MAY26 95.00 P 21.70 21.70 21.70 21.70 +4.40 0 2 0 -211
28MAY26 97.50 P 24.80 24.80 24.80 24.20 +4.40 0 1 0 -58
28MAY26 100.00 P 27.00 27.25 26.80 26.70 +4.40 0 424 0 -392
28MAY26 102.50 P 0.00 0.00 0.00 29.20 +4.40 0 0 0 -30
28MAY26 105.00 P 0.00 0.00 0.00 31.70 +4.40 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 34.20 +4.40 0 0 0 0
28MAY26 110.00 P 36.70 36.70 36.70 36.70 +4.40 0 3 0 -30
28MAY26 112.50 P 0.00 0.00 0.00 39.20 +4.40 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 41.70 +4.40 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 44.20 +4.40 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 46.70 +4.40 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 49.20 +4.40 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 51.70 +4.40 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 54.20 +4.40 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 56.70 +4.40 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 59.20 +4.40 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 61.70 +4.40 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 64.20 +4.40 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 66.70 +4.40 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 69.20 +4.40 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 71.70 +4.40 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 74.20 +4.40 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 76.70 +4.40 0 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 - 211 0 0 -
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 124 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 0.05 0.05 0.04 0.01 0.00 69 60 60 +60
29MAY26 70.00 P 0.15 0.25 0.10 0.04 +0.03 53 111 92 +45
29MAY26 72.50 P 0.27 1.05 0.27 0.47 +0.45 53 2,946 2,697 +2,667
29MAY26 75.00 P 0.65 2.71 0.65 1.99 +1.79 58 598 466 +133
29MAY26 77.50 P 2.10 4.90 2.10 4.29 +3.36 73 273 452 -87
29MAY26 80.00 P 6.70 6.75 6.70 6.70 +4.10 0 20 593 -20
29MAY26 82.50 P 8.85 10.00 8.85 9.20 +4.32 0 44 716 -4
29MAY26 85.00 P 12.00 12.00 11.74 11.73 +4.21 133 11 406 -11
29MAY26 87.50 P 14.81 14.81 14.81 14.22 +4.40 148 3 30 -15
29MAY26 90.00 P 0.00 0.00 0.00 16.72 +4.42 168 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 19.22 +4.42 187 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 21.72 +4.42 206 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 24.22 +4.42 224 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 26.72 +4.42 240 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 29.22 +4.42 257 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 31.72 +4.42 273 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 60.00 P 0.15 0.15 0.15 0.03 +0.02 62 1 1 +1
05JUN26 62.50 P 0.20 0.25 0.18 0.10 +0.08 61 287 290 +190
05JUN26 65.00 P 0.34 0.49 0.33 0.28 +0.23 61 408 306 +306
05JUN26 67.50 P 0.31 0.89 0.31 0.65 +0.50 62 1,161 402 -240
05JUN26 70.00 P 0.70 1.69 0.70 1.27 +0.90 61 1,063 977 +824
05JUN26 72.50 P 1.27 2.53 1.27 2.24 +1.43 61 655 549 +108
05JUN26 75.00 P 2.09 4.19 2.09 3.63 +2.13 62 462 586 +111
05JUN26 77.50 P 4.10 6.08 4.10 5.43 +2.87 64 203 365 +170
05JUN26 80.00 P 6.60 7.34 6.60 7.34 +3.32 62 3 38 +2
05JUN26 82.50 P 9.60 9.60 9.60 9.53 +3.67 63 2 28 +2
05JUN26 85.00 P 13.00 13.00 13.00 11.83 +4.17 61 5 58 +5
05JUN26 87.50 P 0.00 0.00 0.00 14.44 +4.08 79 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 16.90 +4.49 86 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 19.36 +4.52 91 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 21.84 +4.53 97 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 24.32 +4.52 102 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 26.75 +4.45 99 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 29.31 +4.51 115 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 31.81 +4.51 122 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,220 0
29JUN26 50.00 P 0.11 0.11 0.11 0.01 0.00 48 3 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 503 0
29JUN26 55.00 P 0.16 0.19 0.16 0.04 +0.03 44 48 575 +13
29JUN26 57.50 P 0.27 0.29 0.25 0.11 +0.08 45 159 759 +23
29JUN26 60.00 P 0.31 0.49 0.31 0.24 +0.18 44 343 1,543 -76
29JUN26 62.50 P 0.38 0.75 0.38 0.47 +0.33 44 614 923 -149
29JUN26 65.00 P 0.68 1.20 0.68 0.88 +0.58 44 451 3,376 +3
29JUN26 67.50 P 0.88 1.86 0.88 1.46 +0.86 44 898 8,422 +79
29JUN26 70.00 P 1.24 2.78 1.24 2.25 +1.21 44 2,374 12,078 +1,642
29JUN26 72.50 P 1.90 3.97 1.90 3.36 +1.74 44 1,052 7,645 +16
29JUN26 75.00 P 3.00 5.41 3.00 4.75 +2.26 44 1,163 17,379 +53
29JUN26 77.50 P 4.19 7.17 4.19 6.40 +2.74 45 285 11,096 -54
29JUN26 80.00 P 5.50 9.00 5.16 8.30 +3.19 46 217 22,135 -54
29JUN26 82.50 P 7.50 10.91 7.50 10.18 +3.46 45 318 7,941 +45
29JUN26 85.00 P 9.50 13.25 9.50 12.51 +3.95 49 388 12,140 -37
29JUN26 87.50 P 11.50 15.20 11.50 14.82 +4.19 51 1,198 4,385 -21
29JUN26 90.00 P 13.50 17.50 13.50 17.09 +4.16 51 128 10,322 +50
29JUN26 92.50 P 19.30 20.20 19.30 19.40 +4.10 50 23 4,572 0
29JUN26 95.00 P 22.50 22.50 21.80 21.85 +4.40 52 4 15,374 +1
29JUN26 97.50 P 24.80 24.80 24.80 24.32 +4.43 55 1 7,437 +1
29JUN26 100.00 P 26.00 27.40 26.00 26.90 +4.59 63 233 17,975 +16
29JUN26 102.50 P 29.35 29.35 29.35 29.35 +4.52 64 30 5,049 0
29JUN26 105.00 P 31.30 31.30 31.30 31.81 +4.51 66 2 16,212 -2
29JUN26 107.50 P 0.00 0.00 0.00 34.20 +4.40 0 0 3,756 0
29JUN26 110.00 P 37.00 37.53 36.50 36.80 +4.50 72 658 6,828 -2,658
29JUN26 112.50 P 0.00 0.00 0.00 39.26 +4.46 72 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 41.76 +4.46 75 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 44.26 +4.46 78 0 307 0
29JUN26 120.00 P 0.00 0.00 0.00 46.76 +4.46 81 0 860 -1,637
29JUN26 122.50 P 0.00 0.00 0.00 49.26 +4.46 84 0 163 0
29JUN26 125.00 P 0.00 0.00 0.00 51.76 +4.46 86 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 54.26 +4.46 89 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 56.75 +4.45 91 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 59.26 +4.46 94 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 61.75 +4.45 96 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 64.25 +4.45 98 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.75 +4.45 101 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 69.25 +4.45 103 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.75 +4.45 106 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 74.25 +4.45 108 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.75 +4.45 110 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.25 +4.45 112 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 81.75 +4.45 115 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.25 +4.45 117 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.75 +4.45 119 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.25 +4.45 121 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.75 +4.45 123 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.25 +4.45 125 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.74 +4.44 125 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.24 +4.44 127 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.74 +4.44 129 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.24 +4.44 130 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.74 +4.44 132 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.24 +4.44 134 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.74 +4.44 136 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.24 +4.44 137 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.74 +4.44 139 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.24 +4.44 141 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.74 +4.44 143 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.24 +4.44 144 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.74 +4.44 146 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30JUL26 50.00 P 0.21 0.22 0.21 0.05 +0.03 42 5 31 +5
30JUL26 52.50 P 0.30 0.31 0.30 0.10 +0.07 41 5 13 +5
30JUL26 55.00 P 0.45 0.45 0.45 0.21 +0.14 41 90 97 +90
30JUL26 57.50 P 0.42 0.62 0.42 0.38 +0.24 41 85 351 +71
30JUL26 60.00 P 0.76 0.89 0.76 0.67 +0.40 41 157 387 -93
30JUL26 62.50 P 1.13 1.35 1.13 1.10 +0.61 41 106 247 +90
30JUL26 65.00 P 1.51 1.88 1.51 1.66 +0.85 41 145 890 +4
30JUL26 67.50 P 1.93 2.65 1.93 2.38 +1.10 41 114 1,032 -23
30JUL26 70.00 P 2.33 3.71 2.33 3.27 +1.41 40 462 1,239 +16
30JUL26 72.50 P 3.00 4.95 3.00 4.48 +1.86 41 266 1,609 +65
30JUL26 75.00 P 4.00 6.04 4.00 5.85 +2.28 41 190 2,464 +59
30JUL26 77.50 P 6.34 7.75 6.34 7.39 +2.60 41 136 1,839 -20
30JUL26 80.00 P 7.00 9.57 7.00 9.20 +2.97 42 84 3,155 +67
30JUL26 82.50 P 8.50 11.70 8.50 10.94 +3.08 41 101 3,917 +99
30JUL26 85.00 P 10.00 13.00 10.00 12.94 +3.19 41 70 5,202 +70
30JUL26 87.50 P 12.00 15.40 12.00 15.24 +4.14 43 152 2,329 +140
30JUL26 90.00 P 14.50 17.50 14.50 17.47 +4.39 44 72 1,018 +42
30JUL26 92.50 P 19.29 19.29 19.29 19.75 +4.11 44 1 656 +1
30JUL26 95.00 P 0.00 0.00 0.00 22.07 +4.25 45 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 24.44 +4.30 45 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 26.90 +4.44 47 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.35 +4.52 48 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 31.81 +4.48 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.28 +4.48 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.80 +4.50 54 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.26 +4.46 55 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.76 +4.46 57 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 44.26 +4.46 59 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 46.76 +4.46 61 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 49.26 +4.46 64 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.76 +4.46 66 0 1 0
28AUG26 40.00 P 0.13 0.13 0.13 0.01 0.00 44 8 8 +8
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
28AUG26 45.00 P 0.23 0.23 0.23 0.04 +0.03 42 1 6 +1
28AUG26 46.00 P 0.23 0.26 0.23 0.06 +0.04 42 61 66 +61
28AUG26 47.00 P 0.29 0.29 0.29 0.08 +0.05 42 1 6 +1
28AUG26 48.00 P 0.00 0.00 0.00 0.10 +0.06 42 0 25 0
28AUG26 49.00 P 0.37 0.37 0.37 0.13 +0.08 42 1 6 +1
28AUG26 50.00 P 0.00 0.00 0.00 0.16 +0.10 42 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.30 +0.17 42 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 0.51 +0.28 42 0 14 0
28AUG26 57.50 P 0.94 1.08 0.94 0.82 +0.42 42 32 54 +30
28AUG26 60.00 P 1.28 1.47 1.28 1.25 +0.61 42 70 89 +51
28AUG26 62.50 P 1.78 1.96 1.78 1.80 +0.81 42 106 86 +71
28AUG26 65.00 P 1.84 2.61 1.84 2.45 +0.99 42 28 570 +4
28AUG26 67.50 P 3.00 3.54 3.00 3.27 +1.23 41 56 988 +17
28AUG26 70.00 P 3.55 4.60 3.55 4.24 +1.49 41 165 1,707 +101
28AUG26 72.50 P 4.34 5.91 4.34 5.48 +1.87 41 136 907 +81
28AUG26 75.00 P 6.26 7.05 6.26 6.86 +2.20 41 821 1,962 +361
28AUG26 77.50 P 8.13 8.53 8.13 8.43 +2.53 42 60 973 +60
28AUG26 80.00 P 10.20 10.20 10.13 10.15 +2.83 42 4 849 0
28AUG26 82.50 P 12.25 12.25 12.25 12.01 +3.11 43 75 3,424 +75
28AUG26 85.00 P 0.00 0.00 0.00 13.88 +3.24 43 0 2,596 0
28AUG26 87.50 P 0.00 0.00 0.00 15.90 +3.39 43 0 2,803 0
28AUG26 90.00 P 17.70 18.70 17.70 18.13 +3.71 44 92 598 +90
28AUG26 92.50 P 0.00 0.00 0.00 20.22 +3.84 44 0 309 0
28AUG26 95.00 P 0.00 0.00 0.00 22.49 +3.86 44 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 24.77 +3.93 44 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 27.11 +4.12 45 0 20 0
28AUG26 102.50 P 30.00 30.00 30.00 29.43 +4.16 44 3 3 +3
28AUG26 105.00 P 0.00 0.00 0.00 31.86 +4.27 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.32 +4.44 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.80 +4.44 47 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 39.26 +4.44 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.76 +4.46 50 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.26 +4.46 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.76 +4.46 53 0 1 0
28AUG26 122.50 P 49.00 49.00 49.00 49.26 +4.46 55 1 1 +1
28AUG26 125.00 P 0.00 0.00 0.00 51.76 +4.46 57 0 0 0
29SEP26 37.00 P 0.15 0.15 0.14 0.01 0.00 42 8 56 +8
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 1 0
29SEP26 42.00 P 0.26 0.26 0.26 0.05 +0.03 42 1 1 +1
29SEP26 43.00 P 0.28 0.28 0.28 0.07 +0.04 42 1 197 +1
29SEP26 44.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 +0.06 42 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 +0.08 41 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.18 +0.10 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 +0.12 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 +0.14 42 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 +0.18 42 0 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 +0.27 42 0 327 0
29SEP26 55.00 P 1.05 1.17 1.05 0.86 +0.38 42 104 695 -1
29SEP26 57.50 P 1.39 1.52 1.39 1.26 +0.52 42 361 1,105 +360
29SEP26 60.00 P 1.87 1.99 1.87 1.80 +0.71 42 153 1,447 +11
29SEP26 62.50 P 2.56 2.64 2.52 2.46 +0.90 42 92 1,015 +92
29SEP26 65.00 P 2.80 3.50 2.80 3.21 +1.07 42 7,529 7,842 +5,728
29SEP26 67.50 P 4.24 4.24 4.24 4.09 +1.29 41 1 2,870 0
29SEP26 70.00 P 4.00 5.50 4.00 5.07 +1.48 41 2,065 28,699 +1,857
29SEP26 72.50 P 5.00 6.82 5.00 6.34 +1.82 41 505 2,654 +256
29SEP26 75.00 P 5.84 8.15 5.84 7.72 +2.12 41 6,245 13,606 +4,646
29SEP26 77.50 P 9.37 9.37 9.18 9.29 +2.43 42 43 4,578 -30
29SEP26 80.00 P 8.90 11.20 8.90 10.95 +2.67 42 48 12,006 -19
29SEP26 82.50 P 12.71 12.71 12.71 12.71 +2.87 42 75 7,449 -75
29SEP26 85.00 P 13.95 14.65 13.95 14.72 +3.18 43 2 7,034 +1
29SEP26 87.50 P 16.19 16.50 16.19 16.70 +3.36 43 91 2,478 0
29SEP26 90.00 P 18.86 19.00 18.86 18.62 +3.37 43 136 4,382 +14
29SEP26 92.50 P 0.00 0.00 0.00 20.75 +3.61 43 0 4,165 0
29SEP26 95.00 P 23.27 23.27 23.27 22.92 +3.73 43 2 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 25.17 +3.54 43 0 2,623 0
29SEP26 100.00 P 25.00 29.00 25.00 27.44 +4.30 44 21 6,805 -13
29SEP26 102.50 P 0.00 0.00 0.00 29.76 +4.07 44 0 2,701 0
29SEP26 105.00 P 0.00 0.00 0.00 32.06 +4.13 43 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 34.46 +4.23 44 0 1,215 0
29SEP26 110.00 P 0.00 0.00 0.00 36.92 +4.32 45 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 39.29 +4.33 44 0 799 0
29SEP26 115.00 P 41.81 41.81 41.80 41.77 +4.42 45 8 1,918 +8
29SEP26 117.50 P 0.00 0.00 0.00 44.26 +4.43 46 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 46.76 +4.45 48 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 49.26 +4.46 50 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 51.76 +4.46 51 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 54.26 +4.46 53 0 3 0
29SEP26 130.00 P 56.19 56.30 56.19 56.75 +4.45 54 2 108 +2
29SEP26 132.50 P 0.00 0.00 0.00 59.26 +4.46 56 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 61.75 +4.45 57 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 64.25 +4.45 58 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 66.75 +4.45 60 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 69.25 +4.45 61 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.75 +4.45 62 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 74.25 +4.45 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.75 +4.45 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.25 +4.45 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.75 +4.45 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 84.25 +4.45 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 86.75 +4.45 70 0 0 0
30DEC26 37.00 P 0.31 0.35 0.31 0.10 +0.05 42 20 87 +20
30DEC26 38.00 P 0.00 0.00 0.00 0.12 +0.05 42 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 +0.07 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.19 +0.08 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 +0.10 42 0 6 0
30DEC26 42.00 P 0.63 0.63 0.63 0.29 +0.13 42 30 31 +30
30DEC26 43.00 P 0.00 0.00 0.00 0.34 +0.14 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.41 +0.17 42 0 31 0
30DEC26 45.00 P 0.82 0.82 0.82 0.50 +0.20 42 2 15,325 -2
30DEC26 46.00 P 0.00 0.00 0.00 0.58 +0.23 42 0 311 0
30DEC26 47.00 P 1.00 1.00 1.00 0.68 +0.26 42 2 346 +2
30DEC26 48.00 P 0.00 0.00 0.00 0.80 +0.30 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.92 +0.33 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 1.06 +0.38 42 0 334 0
30DEC26 52.50 P 1.78 1.78 1.78 1.47 +0.49 42 4 160 0
30DEC26 55.00 P 1.75 2.20 1.75 2.00 +0.63 42 4 514 +2
30DEC26 57.50 P 2.60 2.78 2.60 2.62 +0.79 42 2 416 0
30DEC26 60.00 P 3.40 3.55 3.33 3.32 +0.94 42 69 1,494 +57
30DEC26 62.50 P 4.31 4.31 4.31 4.08 +1.00 42 1 968 0
30DEC26 65.00 P 5.00 5.05 4.95 4.95 +1.20 41 57 1,832 +57
30DEC26 67.50 P 5.80 5.80 5.80 5.95 +1.38 41 1 605 +1
30DEC26 70.00 P 6.20 7.60 6.20 7.09 +1.60 41 566 22,426 +108
30DEC26 72.50 P 8.40 8.74 8.40 8.36 +1.84 41 37 1,861 +12
30DEC26 75.00 P 9.13 10.21 9.13 9.77 +2.09 41 84 2,159 +2
30DEC26 77.50 P 11.00 11.38 11.00 11.30 +2.31 41 42 3,167 0
30DEC26 80.00 P 12.00 13.34 12.00 12.87 +2.47 41 137 11,142 -133
30DEC26 82.50 P 14.20 14.92 14.20 14.64 +2.71 42 156 3,240 -29
30DEC26 85.00 P 14.50 14.50 14.50 16.37 +2.79 42 100 10,432 +100
30DEC26 87.50 P 0.00 0.00 0.00 18.26 +3.00 42 0 1,172 0
30DEC26 90.00 P 20.32 20.34 20.32 20.34 +3.31 43 5 11,479 0
30DEC26 92.50 P 22.20 22.20 22.20 22.22 +3.31 42 1 1,993 +1
30DEC26 95.00 P 24.51 24.51 24.47 24.24 +3.40 42 2 2,869 0
30DEC26 97.50 P 0.00 0.00 0.00 26.33 +3.51 42 0 2,157 0
30DEC26 100.00 P 28.00 29.38 28.00 28.59 +3.80 43 623 4,557 -3
30DEC26 102.50 P 30.81 30.81 30.81 30.74 +3.77 43 61 306 +51
30DEC26 105.00 P 0.00 0.00 0.00 32.90 +3.80 43 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 35.15 +3.87 43 0 141 0
30DEC26 110.00 P 37.58 38.31 37.58 37.83 +4.37 46 34 1,274 0
30DEC26 112.50 P 0.00 0.00 0.00 39.75 +3.96 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 42.10 +4.04 42 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 44.49 +4.22 42 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 46.89 +4.29 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 49.38 +4.39 44 0 3 0
30DEC26 125.00 P 52.10 52.10 52.10 51.76 +4.37 42 1 1,332 +1
30DEC26 127.50 P 0.00 0.00 0.00 54.26 +4.43 44 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 56.77 +4.42 45 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 59.26 +4.44 46 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 61.75 +4.45 47 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 64.25 +4.45 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 66.75 +4.45 49 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 69.25 +4.45 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 71.75 +4.45 51 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 74.25 +4.45 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.75 +4.45 54 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 79.25 +4.45 55 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 81.75 +4.45 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.25 +4.45 57 0 0 0
30DEC26 160.00 P 84.00 87.00 84.00 86.75 +4.45 58 10 153 +6
30MAR27 37.00 P 0.65 0.65 0.65 0.26 +0.10 42 17 12,121 +13
30MAR27 38.00 P 0.00 0.00 0.00 0.32 +0.12 42 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.38 +0.14 42 0 0 0
30MAR27 40.00 P 0.86 0.86 0.86 0.44 +0.15 42 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 0.53 +0.18 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.62 +0.22 42 0 22 0
30MAR27 43.00 P 1.08 1.08 1.08 0.71 +0.23 42 1 19 +1
30MAR27 44.00 P 0.00 0.00 0.00 0.84 +0.28 42 0 7 0
30MAR27 45.00 P 1.15 1.38 1.15 0.96 +0.31 42 15 55 +15
30MAR27 46.00 P 0.00 0.00 0.00 1.08 +0.34 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.24 +0.37 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.41 +0.42 42 0 219 0
30MAR27 49.00 P 1.92 1.97 1.92 1.58 +0.47 42 200 217 +18
30MAR27 50.00 P 2.09 2.12 2.09 1.76 +0.50 42 151 4,757 +51
30MAR27 52.50 P 2.31 2.60 2.31 2.32 +0.64 42 13 198 -1
30MAR27 55.00 P 3.15 3.15 3.15 2.96 +0.76 42 10 180 +10
30MAR27 57.50 P 3.78 3.79 3.78 3.69 +0.92 42 24 467 +24
30MAR27 60.00 P 4.25 4.67 4.25 4.45 +0.96 42 114 2,363 +20
30MAR27 62.50 P 5.43 5.57 5.35 5.30 +1.06 41 220 699 +196
30MAR27 65.00 P 5.56 6.55 5.56 6.25 +1.22 41 473 876 +443
30MAR27 67.50 P 7.30 7.64 7.29 7.32 +1.40 41 523 1,061 +420
30MAR27 70.00 P 7.60 8.87 7.60 8.43 +1.54 40 28 12,460 +6
30MAR27 72.50 P 10.00 10.00 9.86 9.78 +1.76 41 13 479 0
30MAR27 75.00 P 10.00 11.40 10.00 11.16 +1.93 41 14 3,350 +2
30MAR27 77.50 P 11.50 12.80 11.50 12.64 +2.14 41 6 964 0
30MAR27 80.00 P 14.14 14.15 14.14 14.24 +2.32 41 12 2,140 -12
30MAR27 82.50 P 16.20 16.20 16.20 15.93 +2.50 41 1 219 0
30MAR27 85.00 P 17.60 18.05 17.60 17.69 +2.61 41 3 228 0
30MAR27 87.50 P 19.80 19.80 19.80 19.53 +2.76 41 4 310 -1
30MAR27 90.00 P 20.28 20.28 20.28 21.41 +2.87 41 3 1,581 +3
30MAR27 92.50 P 0.00 0.00 0.00 23.36 +3.08 42 0 77 0
30MAR27 95.00 P 25.51 25.51 25.51 25.33 +3.11 42 3 18 +3
30MAR27 97.50 P 27.50 27.50 27.50 27.38 +3.23 42 23 89 +23
30MAR27 100.00 P 0.00 0.00 0.00 29.45 +3.32 42 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 31.56 +3.45 42 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 33.72 +3.54 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.00 +3.72 43 0 0 0
30MAR27 110.00 P 37.50 38.81 37.50 37.83 +3.41 40 14 65 +14
30MAR27 112.50 P 0.00 0.00 0.00 40.43 +3.85 42 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 42.71 +3.89 42 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 44.91 +3.87 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.29 +3.99 42 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 49.62 +4.05 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.01 +4.16 42 0 8 0
TOTAL PUT 54,915 572,205 -35,261
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$ 10.41
28MAY26 8.00 C 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 539 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.43 -0.04 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.18 -0.04 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.93 -0.05 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.68 -0.04 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.44 -0.04 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.20 -0.04 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
29JUN26 10.50 C 0.28 0.28 0.27 0.30 -0.01 26 49 96 +49
29JUN26 11.00 C 0.13 0.13 0.13 0.13 -0.02 26 10 85 -4
29JUN26 11.50 C 0.05 0.05 0.05 0.05 -0.01 27 25 94 0
29JUN26 12.00 C 0.04 0.04 0.04 0.02 0.00 28 668 790 +668
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.45 -0.05 28 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.21 -0.05 30 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.98 -0.04 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.74 -0.03 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.51 -0.04 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.76 -0.02 29 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.49 -0.01 29 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 169 0
30JUL26 11.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.48 -0.05 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.25 -0.04 33 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.02 -0.04 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.78 -0.06 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.37 -0.04 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.18 -0.04 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.61 -0.01 31 0 2 0
28AUG26 11.00 C 0.41 0.41 0.41 0.41 -0.01 31 15 75 +15
28AUG26 11.50 C 0.25 0.27 0.25 0.26 -0.02 31 25 45 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 0.00 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 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 -0.04 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.26 -0.04 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.04 -0.04 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.81 -0.06 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.60 -0.04 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 -0.04 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 -0.04 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.07 -0.03 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.92 -0.03 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -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 0.04 -0.01 31 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.54 -0.05 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.32 -0.05 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.12 -0.05 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 -0.05 32 0 0 0
30DEC26 9.00 C 1.80 1.80 1.80 1.73 -0.03 31 5 10 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.56 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.03 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 -0.01 32 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 0.00 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 0.00 32 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 0.00 32 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -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 0.00 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.65 -0.07 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.45 -0.04 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.27 -0.04 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.04 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.93 -0.04 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.78 -0.03 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.63 -0.04 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 -0.04 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.95 -0.01 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 -0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 -0.02 32 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 -0.01 32 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 0.00 32 0 25 0
TOTAL CALL 797 20,834 +748
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
28MAY26 10.50 P 0.16 0.16 0.10 0.09 -0.02 0 74 0 -496
28MAY26 11.00 P 0.61 0.61 0.61 0.59 +0.04 0 5 0 -335
28MAY26 11.50 P 1.13 1.13 1.13 1.09 +0.04 0 4 0 -50
28MAY26 12.00 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 -160
28MAY26 12.50 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 -90
28MAY26 13.00 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 -105
28MAY26 13.50 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 -100
28MAY26 14.00 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.59 +0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.09 +0.04 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.09 +0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.59 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.09 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.59 +0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.09 +0.04 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 0.00 27 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 27 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 27 0 144 0
29JUN26 10.00 P 0.17 0.17 0.17 0.16 +0.01 27 17 180 +17
29JUN26 10.50 P 0.00 0.00 0.00 0.37 +0.01 27 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.70 +0.03 26 0 77 0
29JUN26 11.50 P 0.00 0.00 0.00 1.12 +0.04 27 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.59 +0.04 0 0 118 0
29JUN26 12.50 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.59 +0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.09 +0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.09 +0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.59 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.09 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.59 +0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.09 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.59 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.09 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.59 +0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.59 +0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.59 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.59 +0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.59 +0.04 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 0.02 +0.01 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 0.00 29 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.30 0.00 29 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 +0.01 29 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.84 +0.03 29 0 205 0
30JUL26 11.50 P 0.00 0.00 0.00 1.22 +0.04 29 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.64 +0.03 29 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.12 +0.04 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.60 +0.02 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.59 +0.04 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.09 +0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 0.00 31 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.34 +0.01 31 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.44 +0.01 31 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.56 +0.01 31 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.80 0.00 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.15 +0.02 31 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.52 +0.02 30 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.97 +0.04 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.42 +0.04 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.88 +0.03 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.36 +0.04 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.85 +0.04 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.34 +0.04 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.83 +0.04 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.32 +0.04 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.82 +0.05 46 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 0.00 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 +0.01 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 0.00 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.01 31 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 0.00 30 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 -0.01 30 0 33 0
29SEP26 11.00 P 1.23 1.23 1.23 1.24 +0.02 31 4 15 +4
29SEP26 11.50 P 0.00 0.00 0.00 1.61 +0.03 31 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.03 +0.04 32 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 +0.03 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 +0.04 34 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.39 +0.04 35 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.87 +0.05 36 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 +0.05 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.83 +0.04 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.32 +0.04 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.82 +0.05 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.32 +0.05 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.79 +0.03 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.28 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.78 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.28 +0.04 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.77 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.27 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.77 +0.04 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.76 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.76 +0.05 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.75 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 +0.01 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 0.00 31 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 0.00 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 0.00 31 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 0.00 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 +0.01 31 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 +0.02 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.17 +0.02 31 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 +0.03 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.02 +0.05 32 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 +0.04 32 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.92 +0.04 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.39 +0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 +0.05 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.35 +0.05 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.82 +0.04 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.33 +0.05 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.82 +0.06 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.31 +0.06 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.79 +0.04 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.28 +0.04 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.78 +0.05 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.27 +0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.77 +0.04 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.76 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.76 +0.05 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.75 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 0.00 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 0.00 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 +0.01 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 0.00 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.05 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 +0.04 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.70 +0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.10 +0.03 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 +0.05 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 +0.03 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.42 +0.05 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.89 +0.04 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 +0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.84 +0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.33 +0.05 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.82 +0.05 33 0 0 0
TOTAL PUT 104 3,615 -1,315
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$ 28.56
28MAY26 15.00 C 0.00 0.00 0.00 13.56 +0.16 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 13.06 +0.16 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.56 +0.16 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.06 +0.16 0 0 0 -620
28MAY26 17.00 C 0.00 0.00 0.00 11.56 +0.16 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.06 +0.16 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.56 +0.16 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.06 +0.16 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.56 +0.16 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.06 +0.16 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.56 +0.16 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.56 +0.16 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.56 +0.16 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.56 +0.16 0 0 0 -120
28MAY26 24.00 C 0.00 0.00 0.00 4.56 +0.16 0 0 0 -250
28MAY26 25.00 C 0.00 0.00 0.00 3.56 +0.16 0 0 0 -95
28MAY26 26.00 C 2.60 2.60 2.60 2.56 +0.16 0 2 0 -211
28MAY26 27.00 C 1.30 1.62 0.63 1.56 +0.14 0 75 0 -92
28MAY26 28.00 C 0.30 0.70 0.05 0.56 0.00 0 650 0 -528
28MAY26 29.00 C 0.05 0.06 0.01 0.00 -0.19 0 2,724 1,399 +437
28MAY26 30.00 C 0.01 0.02 0.01 0.00 -0.06 0 109 5,702 +54
28MAY26 31.00 C 0.01 0.01 0.01 0.00 -0.03 0 7 4,529 -4
28MAY26 32.00 C 0.01 0.01 0.01 0.00 -0.01 0 197 6,733 -6
28MAY26 33.00 C 0.01 0.01 0.01 0.00 -0.01 0 28 9,413 -16
28MAY26 34.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 9,060 -20
28MAY26 35.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 4,793 -5
28MAY26 36.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 2,764 -5
28MAY26 37.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 3,195 -2
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,708 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,827 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,147 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,022 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,320 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,327 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29MAY26 19.50 C 0.00 0.00 0.00 9.09 - 348 0 0 -
29MAY26 20.00 C 0.00 0.00 0.00 8.59 - 328 0 0 -
29MAY26 21.00 C 0.00 0.00 0.00 7.59 +0.19 288 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 6.59 +0.19 250 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 5.59 +0.19 213 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 4.59 +0.19 176 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 3.59 +0.19 141 0 10 0
29MAY26 26.00 C 1.99 1.99 1.91 2.60 +0.19 112 90 30 +30
29MAY26 27.00 C 0.99 1.71 0.70 1.64 +0.18 91 159 32 -29
29MAY26 28.00 C 0.35 0.78 0.14 0.70 +0.07 59 578 249 -50
29MAY26 29.00 C 0.11 0.19 0.03 0.14 -0.09 51 756 448 +244
29MAY26 30.00 C 0.02 0.04 0.01 0.03 -0.04 63 288 876 +170
29MAY26 31.00 C 0.03 0.03 0.01 0.01 -0.02 77 21 2,006 0
29MAY26 32.00 C 0.02 0.02 0.02 0.01 0.00 102 1 517 0
29MAY26 33.00 C 0.01 0.01 0.01 0.01 0.00 125 2 500 -2
29MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 2 93 +2
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 168 0 70 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 207 0 2 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 225 0 5 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 243 0 1 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 9.09 - 116 0 0 -
05JUN26 20.00 C 0.00 0.00 0.00 8.59 - 109 0 0 -
05JUN26 21.00 C 0.00 0.00 0.00 7.59 +0.17 95 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 6.59 +0.17 82 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 5.59 +0.04 69 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 4.59 +0.15 57 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 3.59 +0.12 45 0 0 0
05JUN26 26.00 C 2.10 2.10 1.76 2.62 +0.09 41 123 121 +121
05JUN26 27.00 C 1.27 1.79 0.97 1.70 +0.10 37 146 173 +22
05JUN26 28.00 C 0.67 1.08 0.45 0.99 +0.13 39 483 204 +157
05JUN26 29.00 C 0.38 0.53 0.19 0.46 +0.02 38 2,106 1,945 +1,779
05JUN26 30.00 C 0.12 0.24 0.08 0.21 0.00 40 1,849 1,541 -46
05JUN26 31.00 C 0.06 0.11 0.04 0.09 0.00 42 331 731 +184
05JUN26 32.00 C 0.04 0.05 0.02 0.04 -0.01 45 606 791 -138
05JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 117 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.57 +0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.08 +0.17 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.58 +0.12 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 12.08 +0.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.58 +0.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.09 +0.12 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.59 +0.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.16 +0.24 77 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.59 +0.11 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.10 +0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.60 +0.14 0 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 7.65 +0.22 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.65 +0.13 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.65 -0.02 39 0 2 0
29JUN26 24.00 C 4.26 4.56 4.07 4.64 -0.10 31 242 34 +30
29JUN26 25.00 C 3.34 3.71 2.95 3.80 +0.10 39 24 2,267 0
29JUN26 26.00 C 2.95 2.95 2.95 2.95 +0.17 37 20 185 0
29JUN26 27.00 C 1.58 2.20 1.48 2.22 +0.17 38 73 83 +53
29JUN26 28.00 C 1.32 1.63 1.00 1.58 +0.17 37 1,553 1,376 +1,031
29JUN26 29.00 C 0.83 1.10 0.63 1.06 +0.10 36 910 944 +264
29JUN26 30.00 C 0.60 0.75 0.42 0.71 +0.08 37 2,489 5,794 +1,301
29JUN26 31.00 C 0.38 0.49 0.26 0.46 +0.05 37 1,829 8,667 +1,119
29JUN26 32.00 C 0.24 0.33 0.18 0.30 +0.03 38 878 9,458 +85
29JUN26 33.00 C 0.17 0.23 0.12 0.21 +0.04 40 1,607 6,512 +216
29JUN26 34.00 C 0.10 0.15 0.08 0.14 +0.04 41 124 8,819 -9
29JUN26 35.00 C 0.09 0.12 0.07 0.10 +0.04 43 261 6,891 +208
29JUN26 36.00 C 0.06 0.07 0.05 0.07 +0.03 44 97 6,840 +39
29JUN26 37.00 C 0.03 0.05 0.03 0.05 +0.02 45 201 4,237 +50
29JUN26 38.00 C 0.03 0.04 0.03 0.04 +0.02 47 246 6,730 +83
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 2,202 0
29JUN26 40.00 C 0.03 0.03 0.02 0.02 +0.01 49 196 13,396 +178
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 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 0.01 0.01 0.01 0.01 0.00 54 4 3,608 -2
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,885 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15,631 0
29JUN26 46.00 C 0.01 0.01 0.01 0.01 0.00 61 300 1,796 +105
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 64 100 2,190 +100
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 71 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 86 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 95 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 138 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 13.64 +0.18 63 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 13.16 +0.19 68 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.65 +0.18 60 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.17 +0.19 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.66 +0.18 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.17 +0.18 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.61 +0.11 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.16 +0.01 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.70 +0.02 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.23 +0.05 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.73 +0.06 49 0 100 0
30JUL26 21.00 C 0.00 0.00 0.00 7.77 +0.10 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.82 +0.06 44 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 5.95 +0.12 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.11 +0.33 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.14 +0.18 38 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 3.38 +0.16 38 0 30 0
30JUL26 27.00 C 2.24 2.24 2.24 2.72 +0.24 38 72 160 +30
30JUL26 28.00 C 1.92 2.15 1.52 2.11 +0.16 37 256 302 +112
30JUL26 29.00 C 1.40 1.65 1.26 1.59 +0.12 36 229 446 +79
30JUL26 30.00 C 0.95 1.26 0.83 1.20 +0.08 36 1,322 3,106 +1,159
30JUL26 31.00 C 0.72 0.96 0.64 0.90 +0.07 37 678 4,205 +508
30JUL26 32.00 C 0.62 0.71 0.48 0.66 +0.04 37 113 4,698 -25
30JUL26 33.00 C 0.45 0.51 0.36 0.48 +0.01 37 369 1,627 -267
30JUL26 34.00 C 0.31 0.42 0.27 0.34 -0.01 37 106 1,878 +59
30JUL26 35.00 C 0.24 0.32 0.21 0.24 -0.01 37 482 1,220 0
30JUL26 36.00 C 0.17 0.25 0.17 0.17 -0.01 38 95 1,349 +21
30JUL26 37.00 C 0.15 0.18 0.15 0.12 -0.01 38 48 3,751 -31
30JUL26 38.00 C 0.10 0.10 0.10 0.08 -0.02 38 5 2,098 +5
30JUL26 39.00 C 0.10 0.12 0.10 0.06 -0.01 38 17 2,762 -9
30JUL26 40.00 C 0.08 0.10 0.07 0.04 -0.01 38 512 3,886 +508
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 211 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,360 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 430 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 13.74 +0.22 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.25 +0.23 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.76 +0.23 64 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.27 +0.23 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.79 +0.18 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.32 +0.19 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.84 +0.20 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.36 +0.18 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.82 +0.14 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.37 +0.15 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.87 +0.15 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.02 +0.24 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.06 +0.21 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.18 +0.12 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.35 +0.14 43 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 4.45 +0.15 39 0 0 0
28AUG26 26.00 C 3.32 3.32 3.32 3.74 +0.14 38 30 30 +29
28AUG26 27.00 C 2.54 2.67 2.47 3.14 +0.25 39 123 223 +123
28AUG26 28.00 C 1.98 2.62 1.98 2.57 +0.20 38 335 471 +264
28AUG26 29.00 C 1.73 2.02 1.73 2.08 +0.14 38 66 314 -7
28AUG26 30.00 C 1.40 1.70 1.29 1.65 +0.10 37 401 1,647 +60
28AUG26 31.00 C 1.10 1.35 1.03 1.34 +0.12 38 69 1,780 +5
28AUG26 32.00 C 0.90 1.11 0.79 1.06 +0.06 38 71 821 +15
28AUG26 33.00 C 0.75 0.87 0.64 0.84 +0.04 38 112 813 +101
28AUG26 34.00 C 0.63 0.70 0.63 0.65 +0.01 38 2 999 0
28AUG26 35.00 C 0.44 0.44 0.44 0.51 0.00 39 3 647 +3
28AUG26 36.00 C 0.38 0.46 0.38 0.39 -0.01 39 2 726 0
28AUG26 37.00 C 0.36 0.36 0.36 0.30 -0.02 39 2 1,173 0
28AUG26 38.00 C 0.30 0.30 0.30 0.23 -0.02 39 10 138 +10
28AUG26 39.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 128 0
28AUG26 40.00 C 0.18 0.18 0.18 0.14 -0.02 39 191 359 +191
28AUG26 41.00 C 0.15 0.15 0.15 0.11 -0.01 40 3 88 +3
28AUG26 42.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 3 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 187 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 18 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 13.82 +0.20 64 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 13.33 +0.21 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.88 +0.30 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.40 +0.30 61 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.88 +0.26 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.45 +0.25 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.97 +0.25 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.49 +0.29 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.95 +0.22 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.51 +0.25 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.09 +0.28 50 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 8.15 +0.25 46 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 7.27 +0.26 45 0 40 0
29SEP26 23.00 C 6.30 6.30 6.30 6.30 +0.15 40 1 8 +1
29SEP26 24.00 C 0.00 0.00 0.00 5.42 -0.18 37 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 4.76 -0.07 39 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 4.08 +0.08 38 0 30 0
29SEP26 27.00 C 3.10 3.10 3.00 3.53 +0.27 39 22 63 +22
29SEP26 28.00 C 2.57 2.85 2.33 3.00 +0.28 39 10 24 +10
29SEP26 29.00 C 2.26 2.26 1.93 2.48 +0.21 38 90 2,638 +46
29SEP26 30.00 C 1.91 2.09 1.59 2.06 +0.14 38 147 800 +103
29SEP26 31.00 C 1.55 1.71 1.37 1.73 +0.17 38 47 1,620 -39
29SEP26 32.00 C 1.10 1.48 1.10 1.44 +0.13 39 205 1,197 +33
29SEP26 33.00 C 1.03 1.25 1.03 1.19 +0.10 39 771 4,837 +540
29SEP26 34.00 C 1.00 1.00 1.00 0.99 +0.07 39 6 1,509 0
29SEP26 35.00 C 0.77 0.86 0.64 0.81 +0.03 39 19 4,625 +12
29SEP26 36.00 C 0.66 0.70 0.66 0.67 +0.01 39 5 10,329 0
29SEP26 37.00 C 0.46 0.61 0.46 0.55 -0.01 40 149 2,906 -1
29SEP26 38.00 C 0.37 0.38 0.37 0.45 -0.03 40 6 8,053 0
29SEP26 39.00 C 0.38 0.38 0.38 0.37 -0.04 40 1 15,150 +1
29SEP26 40.00 C 0.30 0.39 0.28 0.31 -0.05 40 209 16,802 +195
29SEP26 41.00 C 0.30 0.30 0.24 0.25 -0.06 40 49 1,540 +1
29SEP26 42.00 C 0.23 0.23 0.23 0.21 -0.06 41 12 1,497 +12
29SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 1,657 0
29SEP26 44.00 C 0.16 0.16 0.16 0.14 -0.06 41 1 2,761 +1
29SEP26 45.00 C 0.13 0.13 0.13 0.12 -0.06 42 1 3,630 -1
29SEP26 46.00 C 0.14 0.17 0.14 0.10 -0.06 42 51 2,027 +40
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 1,429 0
29SEP26 48.00 C 0.12 0.12 0.12 0.07 -0.06 42 11 2,149 0
29SEP26 49.00 C 0.11 0.11 0.10 0.06 -0.05 43 11 2,474 -10
29SEP26 50.00 C 0.08 0.10 0.08 0.05 -0.05 43 50 20,214 +27
29SEP26 52.50 C 0.05 0.05 0.05 0.03 -0.05 43 60 3,131 -60
29SEP26 55.00 C 0.06 0.06 0.06 0.02 -0.04 44 46 7,694 0
29SEP26 57.50 C 0.05 0.05 0.04 0.01 -0.04 43 145 750 0
29SEP26 60.00 C 0.04 0.05 0.04 0.01 -0.03 45 50 6,884 +2
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 50 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 55 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,637 0
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 14.03 +0.19 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.59 +0.22 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.11 +0.23 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.69 +0.28 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.16 +0.21 51 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 11.70 +0.23 50 0 8 0
30DEC26 18.00 C 0.00 0.00 0.00 11.24 +0.14 48 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.83 +0.24 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.39 +0.17 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.95 +0.17 47 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 9.52 +0.25 46 0 153 0
30DEC26 21.00 C 0.00 0.00 0.00 8.68 +0.23 45 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 7.88 +0.23 44 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 7.05 +0.12 42 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 6.34 -0.01 41 0 0 0
30DEC26 25.00 C 4.66 4.66 4.66 5.67 +0.01 41 1 145 -1
30DEC26 26.00 C 5.07 5.07 5.07 4.94 -0.13 39 8 52 0
30DEC26 27.00 C 4.60 4.60 4.35 4.37 -0.09 39 2 124 0
30DEC26 28.00 C 3.50 3.83 3.29 3.83 -0.07 38 12 83 +5
30DEC26 29.00 C 3.02 3.02 2.85 3.43 +0.18 39 153 366 +151
30DEC26 30.00 C 2.81 3.01 2.48 3.02 +0.12 39 88 3,368 +52
30DEC26 31.00 C 0.00 0.00 0.00 2.66 +0.19 39 0 267 0
30DEC26 32.00 C 2.07 2.33 1.94 2.33 +0.16 39 56 1,296 +43
30DEC26 33.00 C 0.00 0.00 0.00 2.06 +0.21 39 0 6,377 0
30DEC26 34.00 C 1.57 1.57 1.57 1.80 +0.23 39 6 828 +6
30DEC26 35.00 C 1.40 1.61 1.35 1.58 +0.26 39 10 2,095 +6
30DEC26 36.00 C 1.30 1.30 1.13 1.38 +0.27 39 28 7,513 +18
30DEC26 37.00 C 1.15 1.15 1.03 1.21 +0.29 40 4 6,409 +2
30DEC26 38.00 C 0.99 0.99 0.91 1.06 +0.30 40 33 4,236 +24
30DEC26 39.00 C 0.82 0.82 0.82 0.93 +0.31 40 31 9,731 +30
30DEC26 40.00 C 0.74 0.90 0.71 0.81 +0.30 40 22 1,559 +16
30DEC26 41.00 C 0.80 0.80 0.63 0.71 +0.30 40 170 2,454 +75
30DEC26 42.00 C 0.60 0.60 0.60 0.63 +0.30 40 5 2,197 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 +0.29 40 0 672 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.27 41 0 644 0
30DEC26 45.00 C 0.47 0.54 0.43 0.43 +0.25 41 62 3,873 -20
30DEC26 46.00 C 0.42 0.42 0.38 0.38 +0.22 41 52 710 +40
30DEC26 47.00 C 0.00 0.00 0.00 0.33 +0.19 41 0 373 0
30DEC26 48.00 C 0.35 0.35 0.35 0.29 +0.16 41 1 296 +1
30DEC26 49.00 C 0.00 0.00 0.00 0.26 +0.15 41 0 316 0
30DEC26 50.00 C 0.32 0.35 0.27 0.23 +0.13 42 90 6,115 -4
30DEC26 52.50 C 0.27 0.27 0.27 0.17 +0.09 42 6 2,170 +1
30DEC26 55.00 C 0.00 0.00 0.00 0.13 +0.07 43 0 1,930 0
30DEC26 57.50 C 0.18 0.18 0.18 0.10 +0.05 43 3 429 +3
30DEC26 60.00 C 0.15 0.15 0.14 0.08 +0.04 44 2 625 -1
30DEC26 62.50 C 0.12 0.14 0.12 0.06 +0.03 44 36 488 +4
30DEC26 65.00 C 0.11 0.11 0.11 0.05 +0.03 45 195 287 +85
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.03 45 0 177 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 2,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 678 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 769 0
30MAR27 15.00 C 0.00 0.00 0.00 14.35 +0.26 55 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 13.86 +0.23 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.41 +0.23 52 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.93 +0.20 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.49 +0.20 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 12.05 +0.20 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.66 +0.24 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.23 +0.24 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.81 +0.16 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.39 +0.16 46 0 0 0
30MAR27 20.00 C 9.50 9.50 9.50 9.99 +0.23 46 5 16 +5
30MAR27 21.00 C 8.60 9.25 8.60 9.17 +0.07 44 18 25 +10
30MAR27 22.00 C 0.00 0.00 0.00 8.42 +0.16 43 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 7.65 +0.16 42 0 47 0
30MAR27 24.00 C 6.80 6.80 6.45 6.79 -0.08 39 6 4 -3
30MAR27 25.00 C 0.00 0.00 0.00 6.36 +0.01 41 0 198 0
30MAR27 26.00 C 0.00 0.00 0.00 5.72 +0.15 40 0 10 0
30MAR27 27.00 C 4.88 4.90 4.53 5.15 -0.04 39 14 16 +13
30MAR27 28.00 C 0.00 0.00 0.00 4.53 -0.12 38 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 4.17 +0.17 39 0 23 0
30MAR27 30.00 C 3.44 3.80 3.24 3.77 +0.13 39 579 1,747 +569
30MAR27 31.00 C 0.00 0.00 0.00 3.40 +0.09 39 0 1,182 0
30MAR27 32.00 C 2.88 2.88 2.75 3.07 +0.16 39 6 998 0
30MAR27 33.00 C 2.49 2.55 2.49 2.77 +0.14 39 15 6,569 +11
30MAR27 34.00 C 0.00 0.00 0.00 2.50 +0.16 39 0 6,945 0
30MAR27 35.00 C 0.00 0.00 0.00 2.26 +0.19 39 1 1,541 +1
30MAR27 36.00 C 0.00 0.00 0.00 2.04 +0.21 40 0 387 0
30MAR27 37.00 C 1.75 1.75 1.66 1.85 +0.23 40 5 246 +3
30MAR27 38.00 C 1.51 1.51 1.51 1.67 +0.25 40 1 1,281 0
30MAR27 39.00 C 0.00 0.00 0.00 1.51 +0.26 40 0 534 0
30MAR27 40.00 C 1.21 1.41 1.18 1.37 +0.27 40 25 2,981 +15
30MAR27 41.00 C 0.00 0.00 0.00 1.24 +0.28 40 0 512 0
30MAR27 42.00 C 1.09 1.18 1.09 1.12 +0.28 40 45 341 -20
30MAR27 43.00 C 0.00 0.00 0.00 1.02 +0.29 41 0 327 0
30MAR27 44.00 C 0.00 0.00 0.00 0.93 +0.29 41 0 275 0
30MAR27 45.00 C 0.83 0.93 0.83 0.85 +0.29 41 5 2,321 +2
30MAR27 46.00 C 0.00 0.00 0.00 0.77 +0.29 41 0 55 0
30MAR27 47.00 C 0.00 0.00 0.00 0.70 +0.28 41 0 68 0
30MAR27 48.00 C 0.59 0.59 0.59 0.64 +0.28 41 1 37 +1
30MAR27 49.00 C 0.00 0.00 0.00 0.59 +0.28 42 0 21 0
30MAR27 50.00 C 0.54 0.63 0.52 0.54 +0.27 42 6 1,297 -2
TOTAL CALL 32,226 647,189 +10,834
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 845 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,615 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,973 0
28MAY26 27.00 P 0.02 0.03 0.01 0.00 -0.02 0 449 4,160 +45
28MAY26 28.00 P 0.20 0.55 0.01 0.00 -0.18 0 4,120 6,410 -1,130
28MAY26 29.00 P 0.80 1.44 0.34 0.44 -0.36 0 2,872 3 -7,386
28MAY26 30.00 P 2.00 2.49 1.30 1.44 -0.18 0 447 2 -9,208
28MAY26 31.00 P 3.00 3.38 2.30 2.44 -0.27 0 199 0 -6,148
28MAY26 32.00 P 4.03 4.40 3.36 3.44 -0.28 0 777 0 -2,707
28MAY26 33.00 P 5.08 5.32 4.32 4.44 -0.23 0 114 0 -3,173
28MAY26 34.00 P 6.02 6.44 5.42 5.44 -0.30 0 85 0 -3,439
28MAY26 35.00 P 7.16 7.48 6.50 6.44 -0.21 0 33 0 -1,396
28MAY26 36.00 P 8.06 8.06 7.40 7.44 -0.30 0 48 0 -484
28MAY26 37.00 P 8.44 8.44 8.44 8.44 -0.30 0 1 0 -462
28MAY26 38.00 P 10.40 10.40 10.40 9.44 -0.30 0 5 0 -190
28MAY26 39.00 P 0.00 0.00 0.00 10.44 -0.29 0 0 0 -30
28MAY26 40.00 P 0.00 0.00 0.00 11.44 -0.29 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.44 -0.29 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.44 -0.29 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.44 -0.29 0 0 0 -400
28MAY26 44.00 P 0.00 0.00 0.00 15.44 -0.29 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.44 -0.29 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.44 -0.29 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.44 -0.29 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.44 -0.29 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 20.44 -0.29 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 21.44 -0.29 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 23.94 -0.29 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 26.44 -0.29 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 28.94 -0.29 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 31.44 -0.29 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 33.94 -0.29 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 36.44 -0.29 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 38.94 -0.29 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 41.44 -0.29 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 43.94 -0.29 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 46.44 -0.29 0 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.01 - 305 0 0 -
29MAY26 20.00 P 0.00 0.00 0.00 0.01 - 286 0 0 -
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29MAY26 26.00 P 0.01 0.02 0.01 0.01 0.00 89 2 2 +2
29MAY26 27.00 P 0.08 0.11 0.01 0.03 -0.02 71 312 257 +167
29MAY26 28.00 P 0.25 0.58 0.07 0.15 -0.09 61 620 850 +97
29MAY26 29.00 P 0.81 1.37 0.48 0.56 -0.25 48 427 278 -15
29MAY26 30.00 P 1.88 2.23 1.36 1.48 -0.24 68 492 671 -208
29MAY26 31.00 P 0.00 0.00 0.00 2.45 -0.26 79 0 486 0
29MAY26 32.00 P 0.00 0.00 0.00 3.44 -0.28 0 0 0 -104
29MAY26 33.00 P 5.02 5.02 4.98 4.44 -0.30 0 2 1 +1
29MAY26 34.00 P 0.00 0.00 0.00 5.44 -0.30 0 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 7.44 -0.30 0 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 8.44 -0.30 0 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 9.44 -0.30 0 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 10.44 -0.30 0 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 11.44 -0.30 0 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
05JUN26 20.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 24.00 P 0.02 0.03 0.02 0.01 -0.01 53 65 66 +65
05JUN26 25.00 P 0.05 0.05 0.05 0.02 -0.03 47 19 29 +19
05JUN26 26.00 P 0.10 0.16 0.05 0.05 -0.06 42 313 330 +280
05JUN26 27.00 P 0.24 0.40 0.13 0.15 -0.09 40 551 542 +223
05JUN26 28.00 P 0.60 0.82 0.35 0.39 -0.10 38 668 644 +153
05JUN26 29.00 P 1.11 1.59 0.80 0.85 -0.22 36 201 758 -49
05JUN26 30.00 P 2.00 2.50 1.50 1.63 -0.22 40 74 361 +43
05JUN26 31.00 P 3.10 3.10 3.10 2.53 -0.18 44 1 130 -1
05JUN26 32.00 P 0.00 0.00 0.00 3.48 -0.24 48 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 4.45 -0.29 48 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 5.49 -0.25 69 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 6.49 -0.25 79 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 7.49 -0.25 87 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 8.48 -0.26 92 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 9.48 -0.26 100 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 10.48 -0.26 108 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 -0.01 50 1 5,080 +1
29JUN26 21.00 P 0.04 0.04 0.04 0.01 -0.02 44 20 396 +20
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 278 0
29JUN26 23.00 P 0.09 0.10 0.07 0.05 -0.03 41 156 1,628 +116
29JUN26 24.00 P 0.13 0.17 0.11 0.10 -0.04 40 146 654 -21
29JUN26 25.00 P 0.24 0.30 0.17 0.18 -0.06 38 299 3,836 +116
29JUN26 26.00 P 0.35 0.52 0.30 0.33 -0.06 37 1,271 4,203 +618
29JUN26 27.00 P 0.66 0.87 0.52 0.56 -0.06 36 1,232 4,506 +481
29JUN26 28.00 P 1.05 1.33 0.84 0.90 -0.11 35 1,379 8,339 +133
29JUN26 29.00 P 1.60 1.97 1.36 1.38 -0.17 34 599 6,523 -281
29JUN26 30.00 P 2.20 2.76 1.98 2.03 -0.17 35 205 10,062 +92
29JUN26 31.00 P 3.10 3.49 2.72 2.86 -0.14 38 92 9,209 -55
29JUN26 32.00 P 4.00 4.49 3.55 3.63 -0.28 35 252 10,357 -15
29JUN26 33.00 P 5.06 5.50 4.54 4.73 -0.01 47 40 8,818 +24
29JUN26 34.00 P 5.60 6.31 5.46 5.53 -0.27 41 33 11,449 +30
29JUN26 35.00 P 7.10 7.47 7.10 6.49 -0.25 42 13 10,712 +9
29JUN26 36.00 P 7.74 7.74 7.44 7.52 -0.22 50 53 6,147 -8
29JUN26 37.00 P 9.05 9.05 8.90 8.51 -0.23 53 13 12,148 -81
29JUN26 38.00 P 0.00 0.00 0.00 9.49 -0.25 55 0 9,236 -410
29JUN26 39.00 P 10.90 11.06 10.90 10.48 -0.26 58 4 5,160 0
29JUN26 40.00 P 11.75 12.40 11.43 11.50 -0.24 65 8 8,120 -2
29JUN26 41.00 P 13.06 13.41 12.59 12.53 -0.20 72 976 6,416 -481
29JUN26 42.00 P 14.05 14.48 13.59 13.47 -0.26 67 337 153 0
29JUN26 43.00 P 15.05 15.38 14.59 14.47 -0.26 70 410 70 0
29JUN26 44.00 P 0.00 0.00 0.00 15.47 -0.26 74 0 124 0
29JUN26 45.00 P 16.61 17.18 16.61 16.53 -0.20 86 125 5,399 -709
29JUN26 46.00 P 0.00 0.00 0.00 17.47 -0.26 80 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 18.47 -0.26 83 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 19.47 -0.26 86 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 20.47 -0.26 89 0 131 0
29JUN26 50.00 P 21.82 22.48 21.82 21.53 -0.20 102 319 2,213 0
29JUN26 52.50 P 0.00 0.00 0.00 23.94 -0.29 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 26.47 -0.26 105 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.97 -0.26 111 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 31.44 -0.29 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 33.94 -0.29 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 36.48 -0.25 130 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 38.98 -0.25 135 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 41.48 -0.25 140 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 43.98 -0.25 145 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 46.47 -0.26 146 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 48.98 -0.12 154 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 51.46 -0.14 151 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 53.97 -0.13 159 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 56.44 -0.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 58.94 -0.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 61.46 -0.14 166 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 63.96 -0.14 170 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 66.46 -0.14 173 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 68.96 -0.14 176 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 71.44 -0.16 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 73.96 -0.20 183 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 76.46 -0.14 186 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 78.94 -0.16 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 81.47 -0.13 196 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 35 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 29 0
30JUL26 21.00 P 0.11 0.12 0.11 0.06 +0.02 41 40 78 +40
30JUL26 22.00 P 0.16 0.16 0.14 0.11 +0.02 41 37 861 +37
30JUL26 23.00 P 0.26 0.29 0.21 0.19 +0.03 40 74 872 +45
30JUL26 24.00 P 0.32 0.42 0.31 0.31 +0.03 39 127 936 +40
30JUL26 25.00 P 0.54 0.65 0.46 0.46 0.00 38 94 1,041 -6
30JUL26 26.00 P 0.82 0.87 0.67 0.68 -0.04 37 42 4,763 -1
30JUL26 27.00 P 1.04 1.29 0.97 0.98 -0.08 36 1,083 1,924 +513
30JUL26 28.00 P 1.61 1.76 1.32 1.36 -0.11 35 199 1,723 -41
30JUL26 29.00 P 2.16 2.36 1.81 1.86 -0.14 35 490 2,164 -130
30JUL26 30.00 P 2.85 3.07 2.40 2.43 -0.26 34 873 3,770 +48
30JUL26 31.00 P 3.46 3.48 3.20 3.17 -0.06 35 25 3,770 +4
30JUL26 32.00 P 4.80 4.80 3.90 3.97 -0.11 36 29 2,832 -25
30JUL26 33.00 P 6.30 6.30 4.81 4.79 -0.16 36 5 1,230 +3
30JUL26 34.00 P 5.54 5.54 5.54 5.59 -0.21 34 2 420 0
30JUL26 35.00 P 0.00 0.00 0.00 6.49 -0.25 32 0 32 0
30JUL26 36.00 P 8.38 8.38 7.62 7.52 -0.22 37 240 601 +108
30JUL26 37.00 P 0.00 0.00 0.00 8.51 -0.23 40 0 0 0
30JUL26 38.00 P 10.06 10.06 10.06 9.49 -0.25 42 3 11 +3
30JUL26 39.00 P 0.00 0.00 0.00 10.48 -0.26 44 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 11.53 -0.21 51 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 12.53 -0.20 54 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 13.53 -0.20 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.53 -0.20 59 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.47 -0.26 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.53 -0.20 65 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.53 -0.20 67 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.53 -0.20 69 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.53 -0.20 72 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 20.47 -0.26 67 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 21.53 -0.20 76 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28AUG26 19.00 P 0.10 0.11 0.10 0.05 +0.01 42 11 25 +11
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 31 0
28AUG26 20.00 P 0.14 0.14 0.14 0.08 +0.01 41 40 245 +40
28AUG26 21.00 P 0.17 0.23 0.17 0.14 +0.01 41 182 226 +112
28AUG26 22.00 P 0.30 0.30 0.30 0.23 +0.02 40 60 120 +60
28AUG26 23.00 P 0.43 0.44 0.39 0.35 +0.01 40 64 441 -29
28AUG26 24.00 P 0.57 0.58 0.50 0.52 0.00 39 68 689 +61
28AUG26 25.00 P 0.82 0.90 0.71 0.72 -0.04 38 152 1,087 +61
28AUG26 26.00 P 1.10 1.25 1.10 0.99 -0.05 37 30 567 +5
28AUG26 27.00 P 1.50 1.63 1.50 1.34 -0.06 37 32 1,039 +1
28AUG26 28.00 P 2.00 2.11 1.70 1.75 -0.09 36 319 2,003 +57
28AUG26 29.00 P 2.41 2.76 2.22 2.25 -0.12 36 194 627 +142
28AUG26 30.00 P 3.38 3.44 2.84 2.86 -0.18 36 181 2,133 -120
28AUG26 31.00 P 3.45 3.45 3.45 3.46 -0.28 35 10 1,801 +10
28AUG26 32.00 P 0.00 0.00 0.00 4.30 +0.01 38 0 1,845 0
28AUG26 33.00 P 5.80 5.80 5.80 5.06 -0.16 37 2 950 0
28AUG26 34.00 P 6.74 6.74 6.74 5.88 -0.08 37 1 237 0
28AUG26 35.00 P 0.00 0.00 0.00 6.76 -0.06 38 1 5 +1
28AUG26 36.00 P 0.00 0.00 0.00 7.59 -0.19 35 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 8.51 -0.23 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.49 -0.25 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.49 -0.25 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.53 -0.21 44 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 12.53 -0.20 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.53 -0.20 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.53 -0.20 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.47 -0.26 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.53 -0.20 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.53 -0.20 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.53 -0.20 60 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.53 -0.20 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.47 -0.26 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.53 -0.20 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 3,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 81 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.04 41 0 6 0
29SEP26 17.00 P 0.10 0.10 0.10 0.03 -0.04 42 1 33 +1
29SEP26 17.50 P 0.11 0.11 0.11 0.04 -0.05 41 1 27 +1
29SEP26 18.00 P 0.14 0.14 0.14 0.06 -0.05 42 10 35 +10
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.06 41 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.08 41 0 15 0
29SEP26 20.00 P 0.23 0.23 0.23 0.16 -0.07 41 10 1,007 0
29SEP26 21.00 P 0.35 0.35 0.32 0.25 -0.07 40 3 339 0
29SEP26 22.00 P 0.44 0.44 0.41 0.37 -0.07 40 360 551 +54
29SEP26 23.00 P 0.54 0.54 0.54 0.54 -0.07 40 100 1,022 +100
29SEP26 24.00 P 0.78 0.91 0.74 0.73 -0.07 39 336 915 +95
29SEP26 25.00 P 1.07 1.19 0.98 0.97 -0.08 38 387 11,663 +371
29SEP26 26.00 P 1.39 1.55 1.24 1.26 -0.09 37 312 1,912 -30
29SEP26 27.00 P 1.81 1.98 1.61 1.63 -0.06 37 244 2,494 +155
29SEP26 28.00 P 2.29 2.50 2.01 2.06 -0.08 37 248 7,044 +54
29SEP26 29.00 P 2.87 3.07 2.86 2.57 -0.04 36 37 4,351 +27
29SEP26 30.00 P 3.39 3.39 3.12 3.20 -0.16 37 21 9,597 +1
29SEP26 31.00 P 4.16 4.40 4.16 3.82 -0.21 37 40 7,074 +20
29SEP26 32.00 P 4.99 4.99 4.80 4.54 -0.23 37 2 3,631 0
29SEP26 33.00 P 5.29 5.29 5.29 5.33 -0.13 38 10 4,006 +8
29SEP26 34.00 P 0.00 0.00 0.00 6.09 -0.15 37 0 1,984 0
29SEP26 35.00 P 7.18 7.18 7.18 6.94 -0.11 37 1 9,189 -1
29SEP26 36.00 P 8.10 8.60 8.10 7.81 -0.15 38 2 20,656 0
29SEP26 37.00 P 9.04 9.25 9.04 8.64 -0.12 36 3 5,268 -1
29SEP26 38.00 P 10.44 10.44 10.44 9.56 -0.18 36 21 6,874 -21
29SEP26 39.00 P 0.00 0.00 0.00 10.49 -0.33 35 0 9,115 0
29SEP26 40.00 P 12.05 12.05 12.05 11.55 -0.19 40 2 14,368 -2
29SEP26 41.00 P 13.00 13.00 13.00 12.53 -0.20 41 1 2,093 0
29SEP26 42.00 P 14.30 14.30 14.30 13.53 -0.20 43 17 848 -9
29SEP26 43.00 P 0.00 0.00 0.00 14.53 -0.20 45 1 2,282 -377
29SEP26 44.00 P 15.80 15.80 15.80 15.47 -0.26 43 2 604 0
29SEP26 45.00 P 17.42 17.42 17.42 16.53 -0.20 49 1 1,488 0
29SEP26 46.00 P 0.00 0.00 0.00 17.53 -0.20 51 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 18.53 -0.20 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.53 -0.20 55 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.47 -0.26 52 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 21.53 -0.20 58 0 5,809 0
29SEP26 52.50 P 0.00 0.00 0.00 23.94 -0.29 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 26.47 -0.26 62 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 28.97 -0.26 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.44 -0.29 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 33.94 -0.29 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.48 -0.25 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.98 -0.25 78 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.48 -0.25 81 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.98 -0.25 84 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.47 -0.26 85 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.98 -0.13 89 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.46 -0.15 89 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 53.97 -0.14 93 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.44 -0.17 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 39 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.06 43 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 136 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.08 43 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.09 42 0 6 0
30DEC26 17.50 P 0.28 0.28 0.28 0.20 -0.09 42 2 11 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.23 -0.10 42 0 44 0
30DEC26 18.50 P 0.39 0.39 0.37 0.28 -0.09 42 2 6 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.10 42 0 205 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.10 42 0 61 0
30DEC26 20.00 P 0.54 0.54 0.54 0.47 -0.10 41 25 671 0
30DEC26 21.00 P 0.69 0.73 0.68 0.63 -0.11 41 102 282 +100
30DEC26 22.00 P 0.00 0.00 0.00 0.82 -0.12 40 0 579 0
30DEC26 23.00 P 1.16 1.16 1.04 1.04 -0.13 40 145 261 +133
30DEC26 24.00 P 1.35 1.47 1.35 1.28 -0.16 39 206 855 +20
30DEC26 25.00 P 1.66 1.81 1.65 1.59 -0.14 38 639 9,941 +496
30DEC26 26.00 P 2.06 2.22 2.00 1.95 -0.14 38 95 949 +92
30DEC26 27.00 P 2.44 2.69 2.42 2.34 -0.13 38 657 1,513 +272
30DEC26 28.00 P 3.00 3.22 2.80 2.80 -0.10 37 567 1,556 +446
30DEC26 29.00 P 3.35 3.35 3.31 3.30 -0.14 37 40 2,819 +30
30DEC26 30.00 P 4.18 4.18 4.18 3.88 -0.03 37 1 7,574 0
30DEC26 31.00 P 0.00 0.00 0.00 4.53 -0.16 37 0 4,515 0
30DEC26 32.00 P 5.16 5.16 5.16 5.22 +0.06 37 1 5,667 -1
30DEC26 33.00 P 0.00 0.00 0.00 5.95 -0.11 38 3 5,207 0
30DEC26 34.00 P 6.72 6.72 6.72 6.68 -0.14 38 1 1,174 0
30DEC26 35.00 P 0.00 0.00 0.00 7.50 -0.10 38 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 8.27 -0.15 38 0 8,700 0
30DEC26 37.00 P 10.20 10.20 10.20 9.10 -0.28 37 4 3,260 -4
30DEC26 38.00 P 0.00 0.00 0.00 9.98 -0.13 38 0 4,447 0
30DEC26 39.00 P 0.00 0.00 0.00 10.86 -0.16 38 0 2,159 0
30DEC26 40.00 P 12.70 12.70 11.80 11.74 -0.16 37 31 2,000 -9
30DEC26 41.00 P 0.00 0.00 0.00 12.60 -0.13 36 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 13.53 -0.20 36 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 14.53 -0.20 37 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 15.47 -0.26 36 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 16.53 -0.20 40 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 17.53 -0.20 42 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 18.53 -0.20 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 19.53 -0.20 45 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 20.47 -0.26 43 0 6 0
30DEC26 50.00 P 21.87 21.87 21.87 21.53 -0.20 48 1 137 0
30DEC26 52.50 P 0.00 0.00 0.00 23.94 -0.29 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 26.50 -0.23 53 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 28.97 -0.26 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.50 -0.23 58 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 33.94 -0.29 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.48 -0.25 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.98 -0.25 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.48 -0.25 67 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.98 -0.25 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.47 -0.26 70 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.98 -0.18 73 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.46 -0.15 73 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.10 42 0 19 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.12 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.13 41 0 472 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.13 42 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.13 41 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.13 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 -0.14 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 -0.14 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 -0.14 41 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 -0.15 41 0 14 0
30MAR27 20.00 P 0.82 0.88 0.82 0.73 -0.15 40 6 109 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.94 -0.15 40 0 23 0
30MAR27 22.00 P 1.10 1.25 1.10 1.17 -0.16 40 31 99 +31
30MAR27 23.00 P 1.51 1.60 1.41 1.43 -0.17 39 120 266 +60
30MAR27 24.00 P 1.83 1.83 1.68 1.71 -0.19 39 246 1,655 +220
30MAR27 25.00 P 2.15 2.20 2.02 2.05 -0.19 38 2,201 2,682 +2,190
30MAR27 26.00 P 2.58 2.68 2.42 2.43 -0.18 38 17 462 -2
30MAR27 27.00 P 3.00 3.15 2.79 2.85 -0.17 37 140 787 +96
30MAR27 28.00 P 3.56 3.71 3.26 3.32 -0.14 37 219 864 +178
30MAR27 29.00 P 0.00 0.00 0.00 3.84 -0.16 37 0 1,036 0
30MAR27 30.00 P 4.70 4.70 4.70 4.41 -0.09 37 563 3,395 +60
30MAR27 31.00 P 0.00 0.00 0.00 5.05 -0.18 37 0 1,126 0
30MAR27 32.00 P 5.91 6.00 5.91 5.74 -0.12 37 2 793 +2
30MAR27 33.00 P 0.00 0.00 0.00 6.45 -0.13 38 0 5,454 0
30MAR27 34.00 P 0.00 0.00 0.00 7.15 -0.14 37 0 6,610 0
30MAR27 35.00 P 8.49 8.49 8.49 7.91 -0.14 38 1 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 8.71 -0.13 38 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 9.49 -0.15 37 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 10.30 -0.17 37 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 11.16 -0.15 37 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 12.03 -0.12 38 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 12.91 -0.10 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 13.81 -0.06 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 14.71 -0.11 37 1 95 +1
30MAR27 44.00 P 0.00 0.00 0.00 15.54 -0.20 35 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 16.53 -0.20 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 17.53 -0.20 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 18.62 -0.11 41 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 19.57 -0.16 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.54 -0.19 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.53 -0.20 42 0 18 0
TOTAL PUT 33,833 465,599 -29,937
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.43
28MAY26 11.50 C 0.00 0.00 0.00 6.93 -0.74 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.43 -0.74 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.93 -0.74 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.43 -0.74 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.93 -0.74 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.43 -0.74 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.93 -0.75 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.43 -0.73 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.93 -0.73 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.43 -0.73 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.93 -0.73 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.43 -0.73 0 0 0 -5
28MAY26 17.50 C 0.00 0.00 0.00 0.93 -0.73 0 0 0 -31
28MAY26 18.00 C 0.32 0.32 0.32 0.43 -0.75 0 1 0 -6
28MAY26 18.50 C 0.02 0.09 0.02 0.00 -0.73 0 11 25 +4
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 97 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 53 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 115 0
28MAY26 21.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 154 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.84 -0.73 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.74 -0.75 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.64 -0.73 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.53 -0.74 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.44 -0.73 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.19 -0.74 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.94 -0.73 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.69 -0.79 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.44 -0.77 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.19 -0.73 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.94 -0.79 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.69 -0.74 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.44 -0.74 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.19 -0.74 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.94 -0.74 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.69 -0.72 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.45 -0.75 97 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.20 -0.71 90 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.95 -0.78 82 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.71 -0.77 104 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.45 -0.74 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.20 -0.74 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.95 -0.77 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.70 -0.77 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.46 -0.70 83 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.96 -0.72 76 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.43 -0.75 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.93 -0.82 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.45 -0.77 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.96 -0.74 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.44 -0.73 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.94 -0.76 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.47 -0.79 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.96 -0.77 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.52 -0.71 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.11 -0.74 50 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.70 -0.65 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.31 -0.61 50 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.95 -0.58 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.62 -0.54 50 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.35 -0.48 51 0 57 0
29JUN26 18.50 C 1.04 1.04 1.04 1.08 -0.45 50 1 65 +1
29JUN26 19.00 C 0.67 0.67 0.67 0.89 -0.37 51 1 65 0
29JUN26 19.50 C 0.00 0.00 0.00 0.71 -0.30 51 0 14 0
29JUN26 20.00 C 0.58 0.58 0.55 0.55 -0.29 51 3 64 -1
29JUN26 21.00 C 0.28 0.34 0.28 0.33 -0.21 51 4 245 +4
29JUN26 22.00 C 0.28 0.28 0.17 0.18 -0.15 50 7 74 +1
29JUN26 23.00 C 0.16 0.16 0.13 0.10 -0.09 50 6 88 0
29JUN26 24.00 C 0.10 0.10 0.08 0.06 -0.05 52 1,077 154 +16
29JUN26 25.00 C 0.06 0.06 0.06 0.03 -0.03 51 2 19 -2
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.95 -0.84 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.47 -0.82 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.98 -0.83 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.52 -0.81 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.07 -0.78 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.62 -0.80 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.17 -0.75 48 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.72 -0.75 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.38 -0.68 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.01 -0.67 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.66 -0.67 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.34 -0.54 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.05 -0.50 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.80 -0.45 50 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 1.56 -0.41 50 0 46 0
30JUL26 19.00 C 1.28 1.28 1.15 1.35 -0.37 51 4 69 +2
30JUL26 19.50 C 0.00 0.00 0.00 1.16 -0.34 51 0 67 0
30JUL26 20.00 C 0.00 0.00 0.00 0.99 -0.31 51 0 96 0
30JUL26 21.00 C 0.00 0.00 0.00 0.71 -0.26 51 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.49 -0.21 50 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.34 -0.16 50 0 30 0
30JUL26 24.00 C 0.23 0.23 0.23 0.23 -0.12 50 1 32 +1
30JUL26 25.00 C 0.00 0.00 0.00 0.15 -0.09 50 0 39 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 -0.06 50 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.65 -0.72 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.25 -0.73 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.80 -0.71 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.29 -0.86 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.92 -0.68 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.58 -0.61 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.29 -0.53 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.96 -0.62 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.66 -0.52 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.38 -0.54 50 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.13 -0.46 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.91 -0.47 51 0 16 0
28AUG26 19.00 C 1.83 1.83 1.83 1.71 -0.36 51 14 14 +14
28AUG26 19.50 C 0.00 0.00 0.00 1.52 -0.35 51 0 0 0
28AUG26 20.00 C 1.31 1.31 1.15 1.34 -0.32 51 2 1 0
28AUG26 21.00 C 0.91 0.91 0.91 1.03 -0.28 51 1 26 +1
28AUG26 22.00 C 0.00 0.00 0.00 0.78 -0.25 51 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.59 -0.20 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.44 -0.17 50 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.33 -0.13 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.24 -0.11 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 1 0
28AUG26 28.00 C 0.00 0.00 0.00 0.13 -0.06 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.00 -0.84 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.78 -0.77 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.51 -0.84 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.28 -0.83 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.03 -0.81 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.80 -0.81 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.49 -0.86 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.00 -0.89 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.54 -0.87 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.07 -0.86 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.61 -0.83 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.16 -0.83 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.71 -0.82 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.32 -0.77 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 -0.84 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.51 -0.75 47 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.21 -0.61 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.83 -0.64 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.51 -0.66 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.20 -0.58 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.92 -0.55 49 0 0 0
29SEP26 17.50 C 2.80 2.80 2.80 2.65 -0.56 49 1 5 +1
29SEP26 18.00 C 0.00 0.00 0.00 2.39 -0.53 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.18 -0.40 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.97 -0.37 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.78 -0.34 50 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.61 -0.31 50 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.30 -0.28 50 0 28 0
29SEP26 22.00 C 0.00 0.00 0.00 1.04 -0.25 50 0 65 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 -0.21 50 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.17 50 0 9 0
29SEP26 25.00 C 0.50 0.50 0.50 0.51 -0.14 50 1 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 -0.11 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.09 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 -0.08 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.06 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.33 -0.81 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.93 -0.78 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.50 -0.77 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.12 -0.74 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.74 -0.72 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.38 -0.69 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.03 -0.70 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.72 -0.65 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.41 -0.63 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.11 -0.62 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.83 -0.59 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.55 -0.57 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.31 -0.53 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.07 -0.51 49 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.87 -0.47 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.66 -0.43 49 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.47 -0.38 49 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.29 -0.36 49 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 1.97 -0.31 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.70 -0.27 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.45 -0.25 49 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 1.23 -0.23 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 -0.21 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.89 -0.17 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.75 -0.16 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.63 -0.14 49 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 -0.12 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 -0.11 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.09 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.08 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.07 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.06 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.55 -0.86 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.14 -0.83 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.78 -0.73 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.41 -0.72 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.08 -0.73 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.75 -0.71 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.44 -0.67 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.13 -0.66 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.86 -0.60 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.59 -0.57 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.33 -0.53 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.06 -0.53 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.83 -0.50 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.60 -0.49 48 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.38 -0.48 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.18 -0.44 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.01 -0.38 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.81 -0.40 48 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.50 -0.36 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.20 -0.33 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.93 -0.30 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.69 -0.28 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.48 -0.25 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.30 -0.23 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 -0.20 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.00 -0.18 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 -0.16 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 -0.15 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 -0.14 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 -0.12 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 -0.11 48 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.45 -0.10 48 0 0 0
TOTAL CALL 1,138 5,079 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
28MAY26 17.50 P 0.01 0.02 0.01 0.00 -0.01 0 2 104 -1
28MAY26 18.00 P 0.06 0.14 0.06 0.00 -0.02 0 9 42 -2
28MAY26 18.50 P 0.22 0.22 0.22 0.07 +0.01 0 1 0 -43
28MAY26 19.00 P 0.72 1.00 0.58 0.57 +0.36 0 10 0 -92
28MAY26 19.50 P 1.28 1.28 1.28 1.07 +0.58 0 1 0 -54
28MAY26 20.00 P 0.00 0.00 0.00 1.57 +0.68 0 0 0 -85
28MAY26 21.00 P 0.00 0.00 0.00 2.57 +0.73 0 0 0 -20
28MAY26 22.00 P 0.00 0.00 0.00 3.57 +0.73 0 0 0 -15
28MAY26 23.00 P 0.00 0.00 0.00 4.57 +0.73 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.57 +0.73 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.57 +0.73 0 0 0 -15
28MAY26 26.00 P 0.00 0.00 0.00 7.57 +0.73 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.57 +0.73 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.57 +0.73 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.57 +0.73 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.57 +0.73 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.57 +0.73 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.57 +0.73 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.57 +0.73 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.57 +0.73 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 96 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 58 0
29JUN26 15.50 P 0.11 0.11 0.11 0.14 +0.05 49 12 55 +4
29JUN26 16.00 P 0.26 0.26 0.26 0.22 +0.08 49 1 79 +1
29JUN26 16.50 P 0.30 0.34 0.30 0.34 +0.12 50 14 113 +2
29JUN26 17.00 P 0.47 0.47 0.47 0.47 +0.15 49 1 87 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.64 +0.20 49 0 59 0
29JUN26 18.00 P 0.75 0.90 0.75 0.87 +0.26 50 6 207 +2
29JUN26 18.50 P 1.30 1.30 1.30 1.12 +0.31 50 1 152 0
29JUN26 19.00 P 0.00 0.00 0.00 1.41 +0.35 51 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.72 +0.39 50 0 56 0
29JUN26 20.00 P 0.00 0.00 0.00 2.07 +0.46 50 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.85 +0.53 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.79 +0.67 56 0 510 0
29JUN26 23.00 P 0.00 0.00 0.00 4.71 +0.69 58 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.65 +0.69 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.63 +0.73 63 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.58 +0.72 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.58 +0.72 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.62 +0.76 79 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.62 +0.78 85 0 0 0
29JUN26 30.00 P 11.55 11.59 11.55 11.60 +0.76 85 2 18 0
29JUN26 31.00 P 0.00 0.00 0.00 12.58 +0.74 82 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.61 +0.77 97 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.61 +0.77 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.62 +0.76 108 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 +0.04 51 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.14 +0.05 50 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.20 +0.06 50 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.28 +0.08 50 0 22 0
30JUL26 15.50 P 0.00 0.00 0.00 0.38 +0.11 49 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.50 +0.13 49 0 35 0
30JUL26 16.50 P 0.64 0.67 0.64 0.65 +0.16 49 6 122 0
30JUL26 17.00 P 0.00 0.00 0.00 0.83 +0.20 49 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 1.04 +0.25 50 0 56 0
30JUL26 18.00 P 0.00 0.00 0.00 1.26 +0.28 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.53 +0.32 50 0 50 0
30JUL26 19.00 P 0.00 0.00 0.00 1.82 +0.35 50 0 26 0
30JUL26 19.50 P 0.00 0.00 0.00 2.14 +0.40 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.45 +0.41 50 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.25 +0.47 53 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 4.00 +0.54 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.91 +0.73 54 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.83 +0.71 56 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.73 +0.75 56 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.66 +0.72 55 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.63 +0.77 57 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.64 +0.78 62 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.62 +0.78 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.63 +0.79 68 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.19 +0.04 49 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.27 +0.07 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.35 +0.08 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.46 +0.10 50 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.59 +0.13 49 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.74 +0.16 50 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.92 +0.20 50 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 1.12 +0.23 50 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.32 +0.25 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.55 +0.26 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.84 +0.32 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.13 +0.35 50 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.44 +0.39 50 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 2.77 +0.42 50 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.50 +0.49 51 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.29 +0.64 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.13 +0.69 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.03 +0.79 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.87 +0.67 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.75 +0.74 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.67 +0.70 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.65 +0.72 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.65 +0.75 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.63 +0.77 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.04 50 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.04 49 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.05 49 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.07 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.09 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 +0.12 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.62 +0.13 48 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 +0.16 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.93 +0.19 48 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 +0.20 48 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 +0.25 48 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.27 49 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 +0.30 49 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 2.07 +0.33 49 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.37 +0.35 49 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.68 +0.38 50 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.99 +0.39 49 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 3.72 +0.47 50 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 4.45 +0.47 50 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.26 +0.62 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.10 +0.69 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.02 +0.69 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.93 +0.66 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.81 +0.66 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.75 +0.78 54 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.71 +0.79 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.68 +0.82 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.68 +0.81 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.66 +0.81 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.61 +0.77 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.62 +0.76 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.06 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.06 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.07 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.09 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 +0.10 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.13 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.15 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.04 +0.16 48 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 +0.18 48 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.41 +0.20 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.62 +0.22 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.84 +0.23 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.10 +0.28 48 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 +0.29 48 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.64 +0.33 48 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.93 +0.34 48 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 +0.35 48 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.55 +0.38 48 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.41 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.95 +0.45 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.72 +0.54 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.51 +0.55 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.34 +0.59 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.19 +0.61 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.08 +0.67 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.99 +0.72 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.90 +0.72 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.83 +0.77 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.79 +0.77 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.71 +0.79 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.69 +0.79 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.67 +0.81 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 +0.10 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.11 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 +0.13 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 +0.12 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 +0.15 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.19 +0.17 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.35 +0.17 47 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.55 +0.19 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.75 +0.20 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.97 +0.23 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.24 +0.28 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 +0.25 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.73 +0.29 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.02 +0.32 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.30 +0.33 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.64 +0.37 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.93 +0.37 47 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.60 +0.40 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.32 +0.45 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.07 +0.47 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.85 +0.56 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.65 +0.56 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.47 +0.58 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.31 +0.60 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.21 +0.65 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.15 +0.73 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.03 +0.73 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.95 +0.73 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.90 +0.76 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.84 +0.78 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.80 +0.85 52 0 0 0
TOTAL PUT 66 4,054 -317
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$ 3.38
28MAY26 2.50 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.38 -0.05 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.28 -0.05 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.18 -0.05 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.08 -0.05 0 0 0 0
28MAY26 3.40 C 0.01 0.01 0.01 0.00 -0.04 0 30 30 +30
28MAY26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.49 -0.04 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 -0.04 25 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.03 -0.04 20 0 0 0
29JUN26 3.60 C 0.02 0.02 0.02 0.02 -0.02 23 22 40 +22
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.59 -0.05 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.49 -0.05 28 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.69 -0.05 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.69 -0.05 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.03 23 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.02 22 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 4.60 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 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.03 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 -0.04 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.05 23 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 52 2,667 +52
28MAY26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 0 0 0 -210
28MAY26 3.50 P 0.10 0.13 0.10 0.12 +0.04 0 30 0 -77
28MAY26 3.60 P 0.23 0.23 0.23 0.22 +0.04 0 24 0 -207
28MAY26 3.70 P 0.33 0.33 0.33 0.32 +0.04 0 12 0 -20
28MAY26 3.80 P 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 -12
28MAY26 4.00 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 18 0
29JUN26 3.30 P 0.08 0.08 0.08 0.08 +0.03 23 3 281 +3
29JUN26 3.40 P 0.12 0.12 0.12 0.14 +0.05 24 8 78 +8
29JUN26 3.50 P 0.00 0.00 0.00 0.20 +0.06 21 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.28 +0.07 18 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 +0.09 23 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.46 +0.07 0 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.58 +0.10 32 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.67 +0.08 0 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.67 +0.08 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.17 +0.08 42 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.42 +0.08 64 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.67 +0.08 73 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.92 +0.08 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.17 +0.08 88 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.42 +0.08 94 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.67 +0.08 100 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.92 +0.08 106 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.17 +0.08 112 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.42 +0.08 117 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.12 +0.03 24 0 62 0
30JUL26 3.40 P 0.15 0.15 0.15 0.17 +0.03 24 20 49 +20
30JUL26 3.50 P 0.23 0.23 0.22 0.23 +0.03 22 32 34 +32
30JUL26 3.60 P 0.00 0.00 0.00 0.31 +0.04 23 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.39 +0.04 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.48 +0.04 21 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.58 +0.05 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.69 +0.06 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.01 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.19 +0.02 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.40 +0.03 22 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.69 +0.06 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 24 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.01 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 +0.01 24 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.17 +0.02 24 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 +0.02 24 0 18 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 +0.03 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 +0.03 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 +0.04 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 +0.04 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 +0.05 30 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 +0.04 30 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 +0.04 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 +0.04 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 +0.04 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 +0.04 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 +0.04 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 +0.04 39 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 +0.04 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.17 +0.04 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 +0.04 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 +0.04 45 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 +0.01 25 0 8 0
30DEC26 3.20 P 0.21 0.21 0.21 0.18 +0.01 25 12 12 +3
30DEC26 3.30 P 0.26 0.26 0.25 0.23 +0.02 25 48 49 +45
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 +0.04 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 +0.03 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.04 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.05 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 +0.05 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 +0.05 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.52 +0.06 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 +0.05 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.04 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.96 +0.05 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 +0.04 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.45 +0.05 50 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 +0.02 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 +0.03 27 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.05 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.05 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 +0.05 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.52 +0.05 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.04 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.04 37 0 0 0
TOTAL PUT 189 4,257 -415
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$ 32.44
28MAY26 23.00 C 0.00 0.00 0.00 9.44 -0.52 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.44 -0.52 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.44 -0.52 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.44 -0.52 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.44 -0.52 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.44 -0.52 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.44 -0.52 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.44 -0.52 0 0 0 -37
28MAY26 31.00 C 0.00 0.00 0.00 1.44 -0.52 0 0 0 -97
28MAY26 32.00 C 0.00 0.00 0.00 0.44 -0.52 0 0 0 -127
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 531 0
28MAY26 34.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,417 -1
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,092 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 566 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.96 -0.50 152 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.45 -0.51 143 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.95 -0.51 137 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.46 -0.50 134 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.46 -0.50 123 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.46 -0.50 112 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.46 -0.50 102 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.45 -0.51 89 0 0 -24
29JUN26 25.00 C 0.00 0.00 0.00 7.46 -0.50 82 0 0 -10
29JUN26 26.00 C 0.00 0.00 0.00 6.45 -0.51 70 0 0 -60
29JUN26 27.00 C 0.00 0.00 0.00 5.44 -0.52 0 0 0 -78
29JUN26 28.00 C 0.00 0.00 0.00 4.44 -0.52 0 0 0 -10
29JUN26 29.00 C 3.60 3.60 3.60 3.44 -0.52 0 6 0 -81
29JUN26 30.00 C 0.00 0.00 0.00 2.44 -0.52 0 0 0 -4
29JUN26 31.00 C 0.00 0.00 0.00 1.44 -0.52 0 0 0 -30
29JUN26 32.00 C 0.00 0.00 0.00 0.50 -0.47 15 0 15 -109
29JUN26 33.00 C 0.20 0.21 0.16 0.16 -0.14 16 116 911 +87
29JUN26 34.00 C 0.09 0.09 0.07 0.05 -0.05 16 65 570 +29
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 681 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 748 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.46 -0.50 77 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.45 -0.51 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.46 -0.50 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.45 -0.51 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.44 -0.52 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.44 -0.52 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.44 -0.52 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.44 -0.52 0 0 0 0
30JUL26 31.00 C 1.53 1.53 1.53 1.44 -0.53 0 15 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.75 -0.33 17 0 125 0
30JUL26 33.00 C 0.00 0.00 0.00 0.40 -0.19 16 0 412 0
30JUL26 34.00 C 0.00 0.00 0.00 0.19 -0.12 16 0 317 0
30JUL26 35.00 C 0.00 0.00 0.00 0.08 -0.07 16 0 401 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 270 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 44.00 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 8.46 -0.50 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.46 -0.50 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.49 -0.47 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.44 -0.52 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.44 -0.52 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.44 -0.52 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.44 -0.52 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.59 -0.40 18 0 0 0
28AUG26 32.00 C 1.03 1.03 1.03 1.09 -0.27 19 60 75 +60
28AUG26 33.00 C 0.00 0.00 0.00 0.72 -0.21 19 0 82 0
28AUG26 34.00 C 0.00 0.00 0.00 0.45 -0.15 19 0 236 0
28AUG26 35.00 C 0.00 0.00 0.00 0.27 -0.10 19 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.16 -0.07 19 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.96 -0.50 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.45 -0.51 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.95 -0.51 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.46 -0.50 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.46 -0.50 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.46 -0.50 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.46 -0.50 55 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.46 -0.50 49 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.46 -0.50 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.49 -0.47 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.44 -0.52 0 0 0 -12
29SEP26 28.00 C 0.00 0.00 0.00 4.44 -0.52 0 0 0 -12
29SEP26 29.00 C 0.00 0.00 0.00 3.44 -0.52 0 0 0 -7
29SEP26 30.00 C 0.00 0.00 0.00 2.44 -0.52 0 0 0 -7
29SEP26 31.00 C 0.00 0.00 0.00 1.81 -0.34 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 -0.27 18 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 -0.22 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 -0.17 18 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 -0.12 18 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.09 18 0 92 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.06 18 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.46 -0.50 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.46 -0.50 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.46 -0.50 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.46 -0.50 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.46 -0.50 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.49 -0.47 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.44 -0.52 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.44 -0.52 0 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.62 -0.43 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.94 -0.39 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.35 -0.34 18 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 1.78 -0.29 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.37 -0.24 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 -0.20 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 -0.17 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.12 18 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 -0.11 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.08 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 225 0
30MAR27 23.00 C 0.00 0.00 0.00 9.46 -0.50 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.46 -0.50 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.46 -0.50 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.49 -0.47 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.54 -0.45 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.77 -0.42 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.05 -0.40 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.41 -0.36 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.83 -0.32 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.25 -0.28 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.83 -0.24 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 -0.22 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.15 -0.20 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.92 -0.15 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.75 -0.12 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.58 -0.11 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.44 -0.09 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 -0.07 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
TOTAL CALL 263 13,772 -530
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
28MAY26 33.00 P 0.41 0.58 0.31 0.56 +0.38 0 607 0 -747
28MAY26 34.00 P 1.37 1.40 1.35 1.56 +0.52 0 255 0 -1,775
28MAY26 35.00 P 2.33 2.38 2.33 2.56 +0.52 0 20 0 -365
28MAY26 36.00 P 0.00 0.00 0.00 3.56 +0.52 0 0 0 -75
28MAY26 37.00 P 0.00 0.00 0.00 4.56 +0.52 0 0 0 -162
28MAY26 38.00 P 0.00 0.00 0.00 5.56 +0.52 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.56 +0.52 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.56 +0.51 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.56 +0.51 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.56 +0.51 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.56 +0.51 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.56 +0.51 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.56 +0.51 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.56 +0.51 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.56 +0.51 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.05 16 0 507 0
29JUN26 31.00 P 0.26 0.31 0.26 0.34 +0.14 16 13 217 +13
29JUN26 32.00 P 0.67 0.78 0.66 0.81 +0.25 15 185 712 +110
29JUN26 33.00 P 1.52 1.52 1.52 1.56 +0.42 16 5 737 -5
29JUN26 34.00 P 0.00 0.00 0.00 2.46 +0.49 16 0 197 0
29JUN26 35.00 P 0.00 0.00 0.00 3.45 +0.52 19 0 56 0
29JUN26 36.00 P 0.00 0.00 0.00 4.45 +0.53 23 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.45 +0.53 27 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.44 +0.52 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.43 +0.50 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.44 +0.50 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.43 +0.50 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.43 +0.50 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.44 +0.51 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.43 +0.50 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.43 +0.50 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.43 +0.50 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.43 +0.50 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 17 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 +0.03 16 0 62 0
30JUL26 30.00 P 0.28 0.28 0.28 0.27 +0.08 16 6 120 0
30JUL26 31.00 P 0.00 0.00 0.00 0.59 +0.16 17 0 231 0
30JUL26 32.00 P 0.94 0.94 0.94 1.05 +0.23 16 15 260 0
30JUL26 33.00 P 0.00 0.00 0.00 1.70 +0.33 16 0 296 0
30JUL26 34.00 P 0.00 0.00 0.00 2.55 +0.42 17 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.46 +0.48 16 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.45 +0.52 18 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 5.45 +0.53 21 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.44 +0.52 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.44 +0.50 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.44 +0.50 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.44 +0.50 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.43 +0.50 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.44 +0.51 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.43 +0.50 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.30 +0.08 19 0 60 0
28AUG26 30.00 P 0.00 0.00 0.00 0.55 +0.13 19 0 72 0
28AUG26 31.00 P 0.97 0.97 0.97 0.92 +0.19 20 15 217 0
28AUG26 32.00 P 1.51 1.51 1.50 1.43 +0.26 20 30 147 0
28AUG26 33.00 P 0.00 0.00 0.00 2.07 +0.33 20 0 45 0
28AUG26 34.00 P 2.83 2.94 2.83 2.83 +0.40 21 75 115 +55
28AUG26 35.00 P 0.00 0.00 0.00 3.58 +0.43 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.49 +0.48 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.45 +0.50 19 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.64 +0.71 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.63 +0.50 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.61 +0.48 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.59 +0.48 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.57 +0.49 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.54 +0.47 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.53 +0.48 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 +0.05 18 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 +0.09 19 0 38 0
29SEP26 30.00 P 0.68 0.68 0.68 0.65 +0.14 19 2 366 +2
29SEP26 31.00 P 0.00 0.00 0.00 1.03 +0.18 19 0 114 0
29SEP26 32.00 P 0.00 0.00 0.00 1.54 +0.26 19 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 2.10 +0.30 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.83 +0.38 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.63 +0.42 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.51 +0.46 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.46 +0.49 18 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.64 +0.71 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.66 +0.53 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.63 +0.49 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.60 +0.48 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.58 +0.49 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.56 +0.49 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.53 +0.48 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.45 +0.52 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.45 +0.52 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.45 +0.52 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.03 18 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 +0.05 18 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 +0.07 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 +0.10 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.98 +0.14 19 0 59 0
30DEC26 31.00 P 1.40 1.40 1.40 1.40 +0.19 19 10 141 +10
30DEC26 32.00 P 1.80 1.80 1.80 1.90 +0.24 19 5 49 +5
30DEC26 33.00 P 0.00 0.00 0.00 2.43 +0.22 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.10 +0.33 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.84 +0.37 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.66 +0.41 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.54 +0.45 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.67 +0.68 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.67 +0.52 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.65 +0.49 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.62 +0.49 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.59 +0.48 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.57 +0.49 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.56 +0.50 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.45 +0.40 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.45 +0.52 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.45 +0.52 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 18 0
30MAR27 25.00 P 0.24 0.24 0.24 0.17 +0.04 19 20 60 +20
30MAR27 26.00 P 0.00 0.00 0.00 0.28 +0.06 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.43 +0.07 19 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 +0.10 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.93 +0.14 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.28 +0.17 19 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.71 +0.21 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.22 +0.25 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.80 +0.29 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.36 +0.32 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.06 +0.34 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.84 +0.39 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.67 +0.42 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.75 +0.47 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.70 +0.49 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.69 +0.51 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.64 +0.46 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.61 +0.49 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.58 +0.48 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.56 +0.50 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.52 +0.47 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.45 +0.41 27 0 0 0
TOTAL PUT 1,263 11,441 -2,914
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$ 5.20
28MAY26 3.90 C 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 -60
28MAY26 4.70 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 +0.04 0 0 0 -26
28MAY26 4.90 C 0.00 0.00 0.00 0.30 +0.05 0 0 0 -225
28MAY26 5.00 C 0.10 0.10 0.10 0.20 +0.03 0 3 0 -308
28MAY26 5.25 C 0.02 0.02 0.01 0.00 -0.04 0 6 495 +3
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.61 +0.05 102 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.51 +0.06 96 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.42 +0.07 110 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.31 +0.05 85 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.21 +0.06 80 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.11 +0.06 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.92 +0.06 83 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.82 +0.06 78 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.72 +0.07 73 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.63 +0.07 77 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.53 +0.06 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.43 +0.06 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.33 +0.06 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.23 +0.08 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.13 +0.05 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 +0.09 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.95 +0.06 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.86 +0.06 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 +0.04 46 0 17 0
29JUN26 4.60 C 0.60 0.60 0.60 0.69 +0.03 49 3 22 +3
29JUN26 4.70 C 0.00 0.00 0.00 0.61 +0.05 48 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 +0.04 47 0 65 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 +0.02 44 0 141 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 +0.04 48 0 255 0
29JUN26 5.25 C 0.19 0.28 0.19 0.27 +0.03 46 5 140 0
29JUN26 5.50 C 0.13 0.19 0.11 0.17 +0.01 46 68 338 +4
29JUN26 5.75 C 0.00 0.00 0.00 0.11 +0.01 47 0 632 0
29JUN26 6.00 C 0.05 0.08 0.05 0.06 0.00 46 6 398 -5
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 48 0 363 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 47 0 491 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 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 61 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 1.37 +0.09 56 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.27 +0.08 52 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.19 +0.07 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.10 +0.07 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.93 +0.06 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.85 +0.05 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.64 +0.04 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.57 +0.04 46 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.51 +0.03 46 0 122 0
30JUL26 5.25 C 0.00 0.00 0.00 0.39 +0.03 46 0 275 0
30JUL26 5.50 C 0.00 0.00 0.00 0.29 +0.02 46 0 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 +0.02 46 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 26 0
30JUL26 6.25 C 0.00 0.00 0.00 0.11 +0.01 47 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 0.00 46 0 16 0
30JUL26 7.00 C 0.05 0.05 0.05 0.04 +0.01 48 5 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 34 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
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 1.41 +0.08 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.32 +0.08 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.23 +0.08 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.15 +0.07 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.07 +0.07 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.99 +0.05 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.90 +0.04 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.84 +0.04 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.77 +0.06 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.66 +0.05 47 0 0 0
28AUG26 5.00 C 0.58 0.58 0.58 0.59 +0.01 45 150 150 +150
28AUG26 5.25 C 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.38 +0.03 47 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.17 +0.01 46 0 24 0
28AUG26 6.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 0.00 46 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.53 +0.07 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.42 +0.05 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.34 +0.05 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.26 +0.05 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 +0.05 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.03 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 +0.03 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 +0.05 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 +0.05 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 +0.05 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 +0.04 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 +0.02 46 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 +0.02 44 0 48 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 +0.05 46 0 81 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 +0.05 46 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.02 46 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 +0.02 46 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.02 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.02 46 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.01 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 112 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 47 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.63 +0.07 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.55 +0.07 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.45 +0.04 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.40 +0.06 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.33 +0.06 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 +0.04 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 +0.05 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 +0.05 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 +0.05 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 +0.04 45 0 100 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 +0.02 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 +0.05 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.05 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.54 +0.03 45 0 20 0
30DEC26 6.00 C 0.45 0.45 0.45 0.46 +0.03 45 1 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 +0.03 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.02 44 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.02 44 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.02 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.02 44 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 44 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.01 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 44 0 34 0
30MAR27 3.90 C 1.56 1.56 1.56 1.63 +0.06 45 7 0 -7
30MAR27 4.00 C 0.00 0.00 0.00 1.57 +0.06 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.49 +0.04 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.42 +0.04 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 +0.04 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.30 +0.04 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 +0.03 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.18 +0.04 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 +0.04 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.07 +0.04 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.02 +0.04 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 +0.04 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 +0.06 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 +0.03 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 +0.04 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 +0.05 44 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 +0.04 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 +0.04 43 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.03 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.03 43 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.03 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.03 43 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.02 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 43 0 44 0
TOTAL CALL 254 12,493 -471
28MAY26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
28MAY26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 457 0
28MAY26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
28MAY26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
28MAY26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
28MAY26 5.00 P 0.02 0.03 0.02 0.00 -0.03 0 18 429 -8
28MAY26 5.25 P 0.21 0.21 0.06 0.05 -0.09 0 20 0 -256
28MAY26 5.50 P 0.00 0.00 0.00 0.30 -0.06 0 0 0 -161
28MAY26 5.75 P 0.79 0.79 0.79 0.55 -0.07 0 1 0 -383
28MAY26 6.00 P 0.00 0.00 0.00 0.80 -0.08 0 0 0 -233
28MAY26 6.25 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.55 -0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.60 P 0.01 0.01 0.01 0.01 0.00 66 15 19 +15
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 212 0
29JUN26 3.90 P 0.02 0.02 0.02 0.01 0.00 54 10 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 48 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 49 0 114 0
29JUN26 4.40 P 0.06 0.06 0.06 0.04 -0.01 48 5 352 +5
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 420 0
29JUN26 4.60 P 0.10 0.10 0.10 0.07 -0.01 47 10 339 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 46 0 136 0
29JUN26 4.80 P 0.16 0.16 0.16 0.12 -0.01 47 10 501 +10
29JUN26 4.90 P 0.21 0.21 0.21 0.14 -0.03 44 1 247 0
29JUN26 5.00 P 0.25 0.29 0.17 0.18 -0.03 45 64 624 -15
29JUN26 5.25 P 0.39 0.39 0.29 0.30 -0.04 45 14 151 +14
29JUN26 5.50 P 0.48 0.48 0.48 0.46 -0.05 46 1 332 +1
29JUN26 5.75 P 0.83 0.83 0.83 0.65 -0.05 47 1 291 0
29JUN26 6.00 P 0.00 0.00 0.00 0.87 -0.05 51 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 1.08 -0.07 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.34 -0.05 59 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.55 -0.08 0 0 100 0
29JUN26 7.00 P 1.80 1.80 1.80 1.80 -0.06 0 20 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.05 -0.07 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 48 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 0.00 48 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 -0.01 46 0 105 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 0.00 47 0 11 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 0.00 47 0 25 0
30JUL26 4.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 697 0
30JUL26 4.60 P 0.00 0.00 0.00 0.14 -0.01 45 0 165 0
30JUL26 4.70 P 0.20 0.22 0.20 0.17 -0.02 45 21 110 +21
30JUL26 4.80 P 0.00 0.00 0.00 0.20 -0.02 45 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.24 -0.02 45 0 55 0
30JUL26 5.00 P 0.00 0.00 0.00 0.28 -0.03 45 0 365 0
30JUL26 5.25 P 0.00 0.00 0.00 0.41 -0.02 45 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.56 -0.04 45 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.75 -0.04 48 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 0.93 -0.06 46 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.14 -0.06 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.36 -0.06 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.58 -0.07 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.82 -0.08 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 -0.01 46 0 20 0
28AUG26 4.20 P 0.12 0.12 0.12 0.10 -0.01 46 15 15 +15
28AUG26 4.30 P 0.16 0.16 0.16 0.12 -0.01 46 55 55 +55
28AUG26 4.40 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
28AUG26 4.60 P 0.24 0.24 0.24 0.21 -0.01 46 20 70 +20
28AUG26 4.70 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.27 -0.02 45 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.31 -0.02 45 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.48 -0.03 45 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.63 -0.05 45 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 -0.05 46 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.21 -0.04 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.40 -0.06 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.61 -0.07 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.84 -0.07 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.07 -0.08 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.31 -0.07 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.56 -0.06 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 46 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 47 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 64 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.01 46 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.01 45 0 127 0
29SEP26 4.30 P 0.20 0.20 0.20 0.17 -0.01 46 55 59 +55
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.01 46 0 5 0
29SEP26 4.50 P 0.24 0.24 0.24 0.23 -0.01 46 3 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.03 44 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.02 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.03 44 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.01 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 -0.02 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.04 45 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.04 44 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 -0.04 45 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.03 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 -0.04 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.06 45 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 -0.04 47 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 -0.05 48 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 -0.05 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 -0.06 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.58 -0.06 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 -0.08 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
30DEC26 3.80 P 0.18 0.18 0.18 0.14 0.00 44 1 44 -1
30DEC26 3.90 P 0.00 0.00 0.00 0.16 0.00 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 0.00 45 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 0.00 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 0.00 45 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.01 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.03 43 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.01 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 -0.03 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 -0.01 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 -0.04 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 -0.03 43 0 45 0
30DEC26 6.00 P 1.30 1.30 1.30 1.16 -0.05 43 10 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 -0.03 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 -0.03 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.03 45 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.96 -0.05 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 -0.07 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.39 -0.06 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 -0.04 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 -0.04 48 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 -0.04 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.31 -0.08 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.82 -0.06 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 0.00 43 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 0.00 43 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 0.00 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 0.00 43 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 0.00 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.01 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 -0.01 42 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 +0.01 43 0 76 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 -0.01 42 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.94 +0.01 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 -0.05 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.25 -0.06 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.43 -0.03 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.64 -0.02 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.83 -0.03 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.03 -0.03 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.24 -0.04 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.47 -0.02 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.66 -0.05 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.89 -0.04 43 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.12 -0.04 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.36 -0.03 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.59 -0.05 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.82 -0.06 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.06 -0.06 42 0 0 0
TOTAL PUT 370 13,600 -846
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$ 47.52
28MAY26 36.00 C 0.00 0.00 0.00 11.52 -0.78 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.52 -0.78 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.52 -0.78 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.52 -0.78 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.52 -0.78 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.52 -0.78 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.52 -0.78 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.52 -0.78 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.52 -0.78 0 0 0 -15
28MAY26 45.00 C 0.00 0.00 0.00 2.52 -0.78 0 0 0 -48
28MAY26 46.00 C 0.00 0.00 0.00 1.52 -0.79 0 0 0 -50
28MAY26 47.00 C 0.55 0.55 0.55 0.52 -0.85 0 5 0 -97
28MAY26 48.00 C 0.14 0.14 0.03 0.00 -0.61 0 10 123 +3
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 36 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 188 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.57 -0.80 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.57 -0.79 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.58 -0.78 73 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.58 -0.74 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.58 -0.78 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.58 -0.79 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.59 -0.78 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.59 -0.74 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.59 -0.75 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.59 -0.79 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.60 -0.81 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.60 -0.71 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.60 -0.81 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.61 -0.81 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.62 -0.75 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 9.55 -0.84 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.62 -0.87 28 0 0 0
29JUN26 40.00 C 7.70 7.70 7.70 7.70 -0.85 35 5 3 -5
29JUN26 41.00 C 0.00 0.00 0.00 6.77 -0.73 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.88 -0.70 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.03 -0.66 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.24 -0.62 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.52 -0.56 35 0 33 0
29JUN26 46.00 C 2.32 2.32 2.32 2.96 -0.41 37 13 54 -7
29JUN26 47.00 C 2.27 2.33 1.87 2.32 -0.42 35 154 97 -29
29JUN26 48.00 C 1.87 1.87 1.41 1.81 -0.35 35 131 145 -19
29JUN26 49.00 C 1.39 1.39 1.33 1.36 -0.36 34 21 179 +15
29JUN26 50.00 C 0.81 1.04 0.81 1.08 -0.23 35 47 412 +30
29JUN26 52.50 C 0.00 0.00 0.00 0.51 -0.14 35 0 107 0
29JUN26 55.00 C 0.20 0.26 0.20 0.21 -0.07 35 7 176 0
29JUN26 57.50 C 0.13 0.13 0.10 0.08 -0.03 35 38 175 0
29JUN26 60.00 C 0.06 0.06 0.06 0.03 -0.01 35 5 280 -5
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 362 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 11.61 -0.87 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.62 -0.88 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.61 -1.17 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.77 -0.89 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.84 -0.95 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.96 -0.70 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.12 -0.67 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.33 -0.63 37 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.58 -0.61 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.91 -0.56 37 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 3.40 -0.40 38 0 158 0
30JUL26 47.00 C 2.88 2.88 2.77 2.82 -0.49 38 48 168 +3
30JUL26 48.00 C 2.01 2.34 2.01 2.35 -0.43 38 42 134 -15
30JUL26 49.00 C 1.99 1.99 1.65 1.94 -0.36 38 43 42 -8
30JUL26 50.00 C 1.35 1.59 1.35 1.58 -0.31 38 90 122 +29
30JUL26 52.50 C 0.88 0.95 0.88 0.91 -0.20 38 16 180 +1
30JUL26 55.00 C 0.47 0.47 0.47 0.50 -0.13 37 16 203 +16
30JUL26 57.50 C 0.00 0.00 0.00 0.26 -0.08 37 0 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.77 -0.89 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.84 -0.95 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.11 -0.91 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.31 -0.65 38 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.56 -0.61 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.88 -0.56 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.25 -0.52 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.72 -0.43 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.20 -0.45 38 0 45 0
28AUG26 48.00 C 2.64 2.80 2.64 2.76 -0.43 38 120 105 +45
28AUG26 49.00 C 2.15 2.40 2.15 2.37 -0.38 39 57 81 +27
28AUG26 50.00 C 2.07 2.07 2.07 2.04 -0.31 39 15 24 -15
28AUG26 52.50 C 1.34 1.34 1.34 1.35 -0.22 39 15 45 +15
28AUG26 55.00 C 0.94 0.94 0.94 0.88 -0.15 39 30 60 +30
28AUG26 57.50 C 0.00 0.00 0.00 0.56 -0.10 38 0 57 0
28AUG26 60.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.63 -0.78 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.64 -0.73 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.68 -0.89 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.67 -0.81 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.77 -0.99 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.86 -0.97 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.78 -1.15 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.95 -1.10 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.11 -0.91 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.54 -0.63 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 5.83 -0.61 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.21 -0.55 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.61 -0.54 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.16 -0.40 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 3.68 -0.44 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.27 -0.41 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 2.89 -0.36 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 2.54 -0.34 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 1.83 -0.25 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.31 -0.18 39 0 328 0
29SEP26 57.50 C 0.00 0.00 0.00 0.92 -0.14 38 0 1,029 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.11 38 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 -0.08 38 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.06 38 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 11.86 -0.74 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.00 -0.76 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.16 -0.71 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.41 -0.66 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.66 -0.66 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.01 -0.60 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.38 -0.58 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.80 -0.54 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.27 -0.50 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.76 -0.49 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.31 -0.43 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.89 -0.42 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.47 -0.41 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.12 -0.36 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.78 -0.36 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.04 -0.29 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.42 -0.24 38 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 1.91 -0.22 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 -0.18 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.20 -0.14 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 -0.12 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 -0.10 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.07 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.08 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.03 -0.77 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.27 -0.70 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.52 -0.88 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.98 -0.61 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.18 -0.65 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.62 -0.83 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.06 -0.67 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.57 -0.73 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.10 -0.67 37 0 0 0
30MAR27 45.00 C 6.22 6.22 6.22 6.63 -0.64 37 14 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.28 -0.42 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.86 -0.38 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.48 -0.40 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.12 -0.38 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.79 -0.37 37 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.20 -0.32 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.42 -0.31 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.90 -0.25 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.45 -0.25 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.06 -0.20 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.67 -0.20 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.40 -0.17 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.16 -0.12 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.94 -0.14 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.07 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
TOTAL CALL 942 9,912 -99
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
28MAY26 46.00 P 0.08 0.08 0.08 0.00 -0.01 0 15 203 +15
28MAY26 47.00 P 0.21 0.53 0.05 0.00 -0.07 0 36 80 -32
28MAY26 48.00 P 0.44 1.36 0.44 0.48 +0.16 0 30 0 -103
28MAY26 49.00 P 1.80 1.80 1.42 1.48 +0.56 0 6 0 -176
28MAY26 50.00 P 3.08 3.08 2.45 2.48 +0.75 0 18 0 -205
28MAY26 52.50 P 4.55 5.51 4.55 4.98 +0.68 0 8 0 -92
28MAY26 55.00 P 0.00 0.00 0.00 7.48 +0.78 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.98 +0.61 0 0 0 -26
28MAY26 60.00 P 0.00 0.00 0.00 12.48 +0.65 0 0 0 -10
28MAY26 62.50 P 0.00 0.00 0.00 14.98 +0.64 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.48 +0.68 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.98 +0.67 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.48 +0.64 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.98 +0.64 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.48 +0.67 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.98 +0.68 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.48 +0.64 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.98 +0.68 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.48 +0.68 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.98 +0.63 0 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 77 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 68 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 32 0
29JUN26 40.00 P 0.21 0.21 0.21 0.10 +0.04 36 20 30 -20
29JUN26 41.00 P 0.00 0.00 0.00 0.16 +0.05 35 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 +0.09 35 0 115 0
29JUN26 43.00 P 0.53 0.57 0.53 0.43 +0.13 35 12 53 +12
29JUN26 44.00 P 0.00 0.00 0.00 0.64 +0.17 35 0 60 0
29JUN26 45.00 P 1.04 1.13 0.98 0.93 +0.23 35 30 120 +18
29JUN26 46.00 P 1.41 1.41 1.23 1.29 +0.29 36 14 155 +14
29JUN26 47.00 P 2.11 2.11 1.67 1.72 +0.34 36 121 205 +53
29JUN26 48.00 P 2.69 2.69 2.23 2.21 +0.40 35 70 154 -55
29JUN26 49.00 P 3.04 3.04 3.04 2.87 +0.48 36 1 137 0
29JUN26 50.00 P 2.98 3.63 2.98 3.55 +0.63 37 40 327 +29
29JUN26 52.50 P 5.40 5.40 5.40 5.39 +0.65 35 1 48 +1
29JUN26 55.00 P 0.00 0.00 0.00 7.61 +0.72 35 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 10.00 +0.63 35 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 12.62 +0.79 51 0 0 -100
29JUN26 62.50 P 0.00 0.00 0.00 15.13 +0.79 58 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 17.48 +0.62 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.98 +0.62 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.48 +0.64 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.17 +0.83 84 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.62 +0.81 86 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.98 +0.58 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.71 +0.80 102 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.20 +0.88 106 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.67 +0.87 109 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.21 +0.80 116 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.29 +0.07 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.42 +0.09 37 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.59 +0.12 37 0 0 0
30JUL26 40.00 P 0.87 0.87 0.87 0.80 +0.14 37 25 52 +7
30JUL26 41.00 P 0.00 0.00 0.00 1.06 +0.17 37 0 3 0
30JUL26 42.00 P 0.00 0.00 0.00 1.37 +0.21 37 0 31 0
30JUL26 43.00 P 1.80 1.97 1.80 1.77 +0.36 38 4 199 -3
30JUL26 44.00 P 2.07 2.08 2.06 2.14 +0.34 37 45 275 +45
30JUL26 45.00 P 2.55 2.55 2.55 2.60 +0.38 37 15 292 +15
30JUL26 46.00 P 3.12 3.19 3.05 3.11 +0.41 36 69 116 +21
30JUL26 47.00 P 3.66 4.13 3.63 3.69 +0.46 36 104 252 +43
30JUL26 48.00 P 0.00 0.00 0.00 4.33 +0.50 36 0 214 0
30JUL26 49.00 P 4.97 4.97 4.97 5.02 +0.54 36 15 375 +4
30JUL26 50.00 P 0.00 0.00 0.00 5.82 +0.66 37 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.90 +0.70 38 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 10.17 +1.00 41 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 12.45 +0.86 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.96 +1.29 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.31 +0.93 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.76 +1.17 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.23 +0.95 51 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.70 +0.95 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.23 +0.94 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.67 +0.86 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.99 +0.14 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.23 +0.16 38 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.52 +0.18 38 0 27 0
28AUG26 42.00 P 0.00 0.00 0.00 1.85 +0.22 37 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 2.24 +0.25 37 0 43 0
28AUG26 44.00 P 2.82 2.82 2.82 2.68 +0.30 37 15 155 +15
28AUG26 45.00 P 3.31 3.31 3.08 3.15 +0.32 37 29 138 +29
28AUG26 46.00 P 0.00 0.00 0.00 3.68 +0.36 37 0 57 0
28AUG26 47.00 P 4.64 4.70 4.18 4.26 +0.41 37 93 145 +48
28AUG26 48.00 P 4.78 5.08 4.78 4.98 +0.54 38 180 227 +179
28AUG26 49.00 P 0.00 0.00 0.00 5.54 +0.46 37 0 125 0
28AUG26 50.00 P 0.00 0.00 0.00 6.47 +0.71 39 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 8.28 +0.60 38 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 10.60 +1.02 42 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.68 +0.91 40 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.99 +0.85 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.37 +0.88 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.76 +0.94 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.23 +0.92 44 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.70 +0.95 46 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.23 +0.94 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.71 +0.90 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 +0.06 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.54 +0.08 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.70 +0.09 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 +0.12 38 0 9 0
29SEP26 38.00 P 1.20 1.20 1.14 1.11 +0.12 38 2 49 -2
29SEP26 39.00 P 0.00 0.00 0.00 1.36 +0.15 38 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.64 +0.17 38 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 1.95 +0.19 38 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 2.32 +0.23 37 0 20 0
29SEP26 43.00 P 3.00 3.00 3.00 2.71 +0.24 37 10 93 0
29SEP26 44.00 P 3.30 3.30 3.30 3.17 +0.26 37 10 278 +10
29SEP26 45.00 P 0.00 0.00 0.00 3.68 +0.34 37 0 284 0
29SEP26 46.00 P 0.00 0.00 0.00 4.21 +0.35 37 0 156 0
29SEP26 47.00 P 0.00 0.00 0.00 4.80 +0.40 37 0 879 0
29SEP26 48.00 P 5.79 5.85 5.79 5.42 +0.42 37 30 100 0
29SEP26 49.00 P 6.06 6.06 6.06 6.08 +0.45 37 15 184 +15
29SEP26 50.00 P 0.00 0.00 0.00 7.04 +0.74 40 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 8.43 +0.26 35 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 10.72 +0.73 38 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.87 +0.76 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.15 +1.01 39 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 17.42 +0.75 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.83 +0.98 39 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.24 +0.93 39 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.70 +0.95 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.23 +0.94 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.71 +0.90 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.07 +1.01 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.56 +0.74 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.04 +0.74 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.53 +0.74 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.02 +0.74 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.38 +0.13 38 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.65 +0.15 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 +0.16 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.27 +0.19 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.62 +0.20 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.02 +0.25 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.44 +0.25 38 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.89 +0.28 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.39 +0.31 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.89 +0.31 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.45 +0.37 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.03 +0.37 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.62 +0.39 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 +0.44 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.92 +0.44 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.68 +0.50 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.57 +0.56 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.57 +0.58 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.69 +0.62 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.89 +0.66 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.15 +0.68 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.48 +0.71 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.85 +0.73 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.25 +0.74 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.71 +0.78 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.14 +0.77 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.60 +0.77 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.08 +0.78 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.56 +0.77 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.04 +0.76 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.03 +0.18 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 2.31 +0.18 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.66 +0.25 38 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 3.08 +0.23 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.50 +0.26 39 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 3.93 +0.29 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.32 +0.25 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.81 +0.28 38 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.30 +0.28 38 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 5.84 +0.34 39 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 6.40 +0.38 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.97 +0.38 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.66 +0.46 39 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.22 +0.40 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.88 +0.41 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.71 +0.55 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.58 +0.53 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.66 +0.77 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.71 +0.66 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.63 +0.49 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.97 +0.76 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.20 +0.98 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.41 +0.85 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.77 +0.83 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.10 +0.94 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.46 +0.77 42 0 0 0
TOTAL PUT 1,083 11,060 -251
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.48
28MAY26 32.00 C 0.00 0.00 0.00 10.48 -0.58 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.48 -0.58 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.48 -0.58 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.48 -0.58 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.48 -0.58 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.48 -0.58 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.48 -0.58 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.48 -0.58 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.48 -0.58 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 1.48 -0.59 0 0 0 0
28MAY26 42.00 C 0.27 0.42 0.27 0.48 -0.63 0 41 0 -23
28MAY26 43.00 C 0.08 0.08 0.08 0.00 -0.37 0 10 125 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 129 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.55 -0.53 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.55 -0.54 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.55 -0.54 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.55 -0.55 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.53 -0.58 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.57 -0.58 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.58 -0.65 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.61 -0.57 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.66 -0.56 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.76 -0.53 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.91 -0.50 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.13 -0.46 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.44 -0.41 31 0 0 0
29JUN26 42.00 C 1.88 1.88 1.88 1.89 -0.32 31 15 117 +15
29JUN26 43.00 C 1.25 1.25 1.25 1.38 -0.24 31 8 65 0
29JUN26 44.00 C 0.00 0.00 0.00 0.99 -0.19 31 0 93 0
29JUN26 45.00 C 0.67 0.67 0.60 0.70 -0.14 31 41 171 +5
29JUN26 46.00 C 0.41 0.41 0.41 0.47 -0.12 31 1 108 0
29JUN26 47.00 C 0.00 0.00 0.00 0.30 -0.11 31 0 144 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 -0.08 31 0 149 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 192 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 318 0
29JUN26 52.50 C 0.06 0.06 0.06 0.02 -0.01 31 1 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 57.50 C 0.03 0.03 0.03 0.01 0.00 39 2 74 -2
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.53 -0.70 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.65 -0.80 24 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.68 -0.86 25 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.86 -0.59 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.99 -0.58 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.17 -0.57 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.40 -0.56 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.70 -0.54 30 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.11 -0.36 31 0 0 0
30JUL26 42.00 C 2.27 2.39 2.27 2.58 -0.32 31 21 15 -21
30JUL26 43.00 C 2.02 2.02 2.02 2.02 -0.37 30 15 59 0
30JUL26 44.00 C 1.65 1.65 1.65 1.67 -0.28 31 15 30 +15
30JUL26 45.00 C 0.00 0.00 0.00 1.31 -0.26 31 0 56 0
30JUL26 46.00 C 0.00 0.00 0.00 1.01 -0.25 31 0 105 0
30JUL26 47.00 C 0.00 0.00 0.00 0.78 -0.21 31 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.59 -0.18 31 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.44 -0.15 31 0 67 0
30JUL26 50.00 C 0.32 0.32 0.32 0.32 -0.15 31 2 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.14 -0.09 31 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.74 -0.92 26 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.84 -0.90 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.99 -0.82 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.24 -0.69 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.44 -0.68 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.69 -0.44 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.98 -0.42 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.34 -0.38 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.72 -0.35 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.25 -0.25 33 0 1 0
28AUG26 43.00 C 2.72 2.72 2.72 2.78 -0.21 34 15 30 -15
28AUG26 44.00 C 2.30 2.30 2.30 2.36 -0.19 34 15 45 +15
28AUG26 45.00 C 0.00 0.00 0.00 1.98 -0.17 33 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.67 -0.15 34 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.38 -0.14 34 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.13 -0.15 33 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 0.93 -0.13 33 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.75 -0.11 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.42 -0.09 33 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.77 -1.09 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.98 -0.94 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.12 -0.89 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.29 -0.84 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.49 -0.79 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.81 -0.65 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.10 -0.61 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.43 -0.39 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.81 -0.37 33 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.24 -0.34 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.71 -0.32 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.27 -0.25 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.82 -0.24 33 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.45 -0.21 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 -0.18 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.82 -0.17 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.58 -0.14 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 -0.13 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.13 -0.12 33 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.10 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 -0.07 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.03 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 0.00 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.49 -0.75 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.65 -0.68 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.92 -0.70 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.16 -0.74 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.42 -0.55 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.73 -0.67 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.07 -0.64 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.45 -0.60 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.87 -0.57 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.33 -0.36 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.87 -0.29 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.42 -0.26 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.00 -0.24 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.59 -0.23 33 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.26 -0.15 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.15 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.62 -0.19 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 -0.18 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.08 -0.16 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.55 -0.14 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.11 -0.10 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 -0.10 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 -0.07 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.09 -0.50 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.49 -0.31 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.77 -0.49 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.01 -0.51 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.23 -0.58 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.59 -0.54 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.94 -0.58 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.34 -0.61 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.84 -0.53 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.32 -0.50 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.83 -0.46 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.41 -0.32 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.97 -0.30 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.56 -0.30 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.18 -0.28 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.83 -0.24 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.58 -0.18 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.23 -0.24 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.99 -0.19 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.38 -0.15 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.82 -0.19 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.48 -0.10 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.13 -0.08 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.88 -0.06 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 -0.05 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 -0.06 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.03 33 0 0 0
TOTAL CALL 202 7,503 -11
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
28MAY26 42.00 P 0.23 0.28 0.06 0.00 -0.05 0 112 128 -41
28MAY26 43.00 P 0.59 1.20 0.59 0.52 +0.19 0 61 0 -117
28MAY26 44.00 P 1.86 1.86 1.75 1.52 +0.48 0 6 0 -214
28MAY26 45.00 P 2.80 2.80 2.80 2.52 +0.58 0 3 1 -233
28MAY26 46.00 P 0.00 0.00 0.00 3.52 +0.58 0 0 0 -92
28MAY26 47.00 P 0.00 0.00 0.00 4.52 +0.58 0 0 0 -506
28MAY26 48.00 P 0.00 0.00 0.00 5.52 +0.58 0 0 0 -160
28MAY26 49.00 P 0.00 0.00 0.00 6.52 +0.58 0 0 0 -82
28MAY26 50.00 P 0.00 0.00 0.00 7.52 +0.58 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.02 +0.58 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.52 +0.58 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.02 +0.52 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.52 +0.47 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.02 +0.55 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.52 +0.51 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.02 +0.47 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.52 +0.55 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.02 +0.48 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 63 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 67 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 197 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 +0.08 31 0 101 0
29JUN26 40.00 P 0.75 0.75 0.75 0.58 +0.13 31 1 136 +1
29JUN26 41.00 P 1.08 1.11 1.08 0.89 +0.17 31 3 61 +1
29JUN26 42.00 P 1.53 1.55 1.53 1.29 +0.20 31 22 185 +22
29JUN26 43.00 P 0.00 0.00 0.00 1.78 +0.24 30 0 136 0
29JUN26 44.00 P 2.55 2.55 2.55 2.48 +0.36 32 2 152 0
29JUN26 45.00 P 3.30 3.30 3.30 3.11 +0.40 31 3 98 0
29JUN26 46.00 P 0.00 0.00 0.00 3.89 +0.44 30 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.74 +0.49 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.64 +0.52 31 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.57 +0.54 30 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 7.54 +0.56 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.12 +0.63 45 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.52 +0.53 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.02 +0.52 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.52 +0.47 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.02 +0.53 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.52 +0.51 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.02 +0.47 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.52 +0.53 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.02 +0.48 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.52 +0.58 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.11 +0.63 104 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30JUL26 35.00 P 0.25 0.25 0.25 0.14 0.00 31 2 32 +2
30JUL26 36.00 P 0.00 0.00 0.00 0.23 0.00 31 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.36 0.00 31 0 30 0
30JUL26 38.00 P 0.00 0.00 0.00 0.54 +0.03 31 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.78 +0.07 31 0 2 0
30JUL26 40.00 P 0.00 0.00 0.00 1.08 +0.05 31 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.46 +0.16 31 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.87 +0.18 31 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 2.39 +0.10 31 0 75 0
30JUL26 44.00 P 0.00 0.00 0.00 2.98 +0.27 31 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.62 +0.23 31 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 4.33 +0.27 30 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.10 +0.32 30 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.93 +0.37 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.79 +0.40 30 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.91 +0.66 36 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.22 +0.68 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.58 +0.59 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.08 +0.57 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.52 +0.47 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.09 +0.58 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.57 +0.56 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.17 +0.62 66 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.67 +0.62 70 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.38 +0.07 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.54 +0.09 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.74 +0.11 33 0 0 0
28AUG26 38.00 P 1.09 1.09 1.09 0.98 +0.13 33 1 12 +1
28AUG26 39.00 P 0.00 0.00 0.00 1.25 +0.13 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.58 +0.14 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.97 +0.16 32 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.43 +0.19 32 0 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.96 +0.24 32 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.54 +0.24 33 0 29 0
28AUG26 45.00 P 0.00 0.00 0.00 4.18 +0.30 33 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.89 +0.40 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.60 +0.41 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.38 +0.45 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.36 +0.65 36 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.26 +0.95 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.41 +0.86 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.61 +0.58 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.25 +0.74 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.66 +0.61 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.16 +0.61 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.66 +0.65 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.17 +0.62 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.04 33 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 +0.06 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 +0.08 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.60 +0.09 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 +0.11 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 1.05 +0.15 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.33 +0.16 34 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.66 +0.18 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.99 +0.17 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.42 +0.22 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.89 +0.24 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.40 +0.26 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.97 +0.29 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 4.60 +0.31 33 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.26 +0.32 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.98 +0.42 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.71 +0.62 33 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.65 +0.83 35 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.43 +0.81 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.59 +0.92 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.98 +0.82 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.37 +0.86 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.79 +0.74 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.16 +0.61 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.66 +0.65 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.17 +0.62 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.67 +0.62 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.07 +0.53 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.57 +0.63 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.11 +0.63 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 +0.06 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 +0.07 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.94 +0.11 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.12 +0.10 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 +0.13 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.75 +0.16 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.08 +0.18 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.41 +0.19 33 0 0 0
30DEC26 40.00 P 3.00 3.00 3.00 2.81 +0.19 33 1 1 +1
30DEC26 41.00 P 0.00 0.00 0.00 3.25 +0.19 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.72 +0.24 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.24 +0.24 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.78 +0.25 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.42 +0.33 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.07 +0.35 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.76 +0.38 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.46 +0.59 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.20 +0.64 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.06 +0.78 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.06 +0.82 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.09 +0.80 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.51 +0.93 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.86 +0.75 37 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.32 +0.77 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.66 +0.65 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.17 +0.60 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.67 +0.60 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.09 +0.55 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 +0.13 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.18 +0.11 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.44 +0.16 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.71 +0.18 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.03 +0.24 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.32 +0.15 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.67 +0.17 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.04 +0.18 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.46 +0.22 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.94 +0.25 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.42 +0.25 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.95 +0.28 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.50 +0.29 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.11 +0.33 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.73 +0.36 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.38 +0.37 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.14 +0.45 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.86 +0.67 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.59 +0.45 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.51 +0.68 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.62 +0.59 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.69 +0.57 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.90 +0.56 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.32 +0.65 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.66 +0.62 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.17 +0.60 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.67 +0.60 39 0 0 0
TOTAL PUT 217 7,804 -1,417
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$ 192.70
28MAY26 147.50 C 0.00 0.00 0.00 45.20 -2.71 0 0 0 -35
28MAY26 150.00 C 0.00 0.00 0.00 42.70 -2.71 0 0 0 -7
28MAY26 152.50 C 0.00 0.00 0.00 40.20 -2.71 0 0 0 -16
28MAY26 155.00 C 0.00 0.00 0.00 37.70 -2.71 0 0 0 -28
28MAY26 157.50 C 0.00 0.00 0.00 35.20 -2.71 0 0 0 -16
28MAY26 160.00 C 0.00 0.00 0.00 32.70 -2.71 0 0 0 -1
28MAY26 162.50 C 0.00 0.00 0.00 30.20 -2.71 0 0 0 -45
28MAY26 165.00 C 0.00 0.00 0.00 27.70 -2.71 0 0 0 -35
28MAY26 167.50 C 0.00 0.00 0.00 25.20 -2.71 0 0 0 -73
28MAY26 170.00 C 0.00 0.00 0.00 22.70 -2.71 0 0 0 -94
28MAY26 172.50 C 0.00 0.00 0.00 20.20 -2.71 0 0 0 -179
28MAY26 175.00 C 0.00 0.00 0.00 17.70 -2.71 0 0 0 -187
28MAY26 177.50 C 0.00 0.00 0.00 15.20 -2.71 0 0 0 -79
28MAY26 180.00 C 0.00 0.00 0.00 12.70 -2.71 0 0 0 -340
28MAY26 182.50 C 0.00 0.00 0.00 10.20 -2.72 0 0 0 -521
28MAY26 185.00 C 8.00 8.00 7.20 7.70 -2.74 0 28 0 -570
28MAY26 187.50 C 5.00 5.00 4.03 5.20 -2.81 0 63 0 -447
28MAY26 190.00 C 3.00 3.00 1.27 2.70 -3.02 0 141 5 -702
28MAY26 192.50 C 1.35 1.35 0.28 0.20 -3.51 0 58 50 -212
28MAY26 195.00 C 0.70 0.90 0.15 0.00 -2.08 0 77 420 -33
28MAY26 197.50 C 0.40 0.40 0.08 0.00 -1.04 0 39 443 -2
28MAY26 200.00 C 0.05 0.06 0.03 0.00 -0.44 0 22 704 -22
28MAY26 205.00 C 0.05 0.06 0.03 0.00 -0.05 0 21 365 -17
28MAY26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
28MAY26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
28MAY26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29JUN26 147.50 C 44.67 44.67 44.67 45.27 -2.71 0 15 30 +15
29JUN26 150.00 C 0.00 0.00 0.00 42.77 -2.71 0 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 40.27 -2.72 0 0 27 0
29JUN26 155.00 C 0.00 0.00 0.00 37.78 -2.71 35 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 35.29 -2.71 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.81 -2.71 34 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 30.35 -2.70 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.93 -2.68 34 0 36 0
29JUN26 167.50 C 0.00 0.00 0.00 25.57 -2.64 34 0 35 0
29JUN26 170.00 C 0.00 0.00 0.00 23.26 -2.60 34 0 61 0
29JUN26 172.50 C 0.00 0.00 0.00 21.05 -2.54 34 0 142 0
29JUN26 175.00 C 0.00 0.00 0.00 18.95 -2.44 34 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 16.95 -2.36 34 0 93 0
29JUN26 180.00 C 14.50 14.50 14.50 14.60 -2.73 31 10 212 -10
29JUN26 182.50 C 0.00 0.00 0.00 13.32 -2.13 34 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 11.35 -2.38 32 0 97 0
29JUN26 187.50 C 9.90 9.90 9.90 9.90 -1.84 33 15 102 +6
29JUN26 190.00 C 8.61 8.61 8.61 8.63 -1.64 33 15 330 +15
29JUN26 192.50 C 7.45 7.45 7.18 7.41 -1.56 33 31 237 -3
29JUN26 195.00 C 6.25 6.25 6.25 6.42 -1.42 34 4 179 +4
29JUN26 197.50 C 5.30 5.46 5.04 5.47 -1.35 34 39 203 +18
29JUN26 200.00 C 4.34 4.61 4.31 4.64 -1.13 34 40 319 +5
29JUN26 205.00 C 3.20 3.25 2.86 3.31 -0.76 35 32 437 +8
29JUN26 210.00 C 2.28 2.34 2.19 2.23 -0.75 34 60 850 +18
29JUN26 215.00 C 1.51 1.62 1.38 1.46 -0.56 34 60 628 -12
29JUN26 220.00 C 0.96 1.10 0.96 0.92 -0.41 34 19 584 +19
29JUN26 225.00 C 0.00 0.00 0.00 0.57 -0.28 34 0 94 0
29JUN26 230.00 C 0.51 0.57 0.51 0.34 -0.19 34 65 145 +8
29JUN26 235.00 C 0.00 0.00 0.00 0.20 -0.12 34 0 202 0
29JUN26 240.00 C 0.00 0.00 0.00 0.11 -0.08 34 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 45.32 -2.72 34 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 42.88 -2.72 34 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 40.47 -2.73 35 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 38.11 -2.73 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 35.81 -2.70 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 33.55 -2.71 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 31.37 -1.68 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 29.23 -2.68 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 27.20 -2.62 35 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 25.19 -2.63 35 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 23.31 -2.54 35 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 21.45 -2.55 35 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 19.73 -2.44 35 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 18.05 -2.44 35 0 488 0
30JUL26 182.50 C 0.00 0.00 0.00 16.50 -2.31 35 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 14.55 -2.75 33 0 225 0
30JUL26 187.50 C 13.32 13.32 13.32 13.56 -1.77 34 15 188 0
30JUL26 190.00 C 11.39 11.39 11.39 12.11 -1.90 34 4 131 +4
30JUL26 192.50 C 10.89 10.89 10.89 11.00 -1.75 34 12 65 +12
30JUL26 195.00 C 9.67 9.67 9.67 9.68 -1.87 34 2 153 0
30JUL26 197.50 C 8.53 8.53 8.53 8.97 -1.51 35 1 63 0
30JUL26 200.00 C 7.79 7.97 7.79 7.80 -1.61 34 61 84 +7
30JUL26 205.00 C 6.20 6.37 6.20 6.49 -1.14 35 32 623 -15
30JUL26 210.00 C 0.00 0.00 0.00 5.05 -1.06 35 0 40 0
30JUL26 215.00 C 0.00 0.00 0.00 3.87 -0.96 35 0 66 0
30JUL26 220.00 C 3.20 3.20 2.87 2.97 -0.87 35 11 593 +11
30JUL26 225.00 C 2.75 2.75 2.53 2.25 -0.81 35 45 66 +45
30JUL26 230.00 C 1.87 1.87 1.84 1.67 - 35 45 45 -
30JUL26 235.00 C 1.56 1.63 1.56 1.21 - 35 64 64 -
28AUG26 150.00 C 0.00 0.00 0.00 43.43 -2.21 33 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 41.21 -2.05 34 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.03 -2.07 34 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 37.43 -1.46 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 35.38 -1.33 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 33.40 -1.24 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 31.42 -2.31 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 29.59 -2.18 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 27.75 -2.18 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 26.01 -2.09 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 24.34 -2.02 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 22.68 -2.02 37 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 21.19 -1.85 37 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 19.71 -1.84 37 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 17.72 -2.35 35 0 78 0
28AUG26 187.50 C 0.00 0.00 0.00 16.80 -1.82 36 0 100 0
28AUG26 190.00 C 0.00 0.00 0.00 15.37 -1.62 36 0 134 0
28AUG26 192.50 C 13.49 13.49 13.49 14.46 -1.22 37 15 51 0
28AUG26 195.00 C 12.79 12.79 12.79 13.36 -1.29 37 15 74 +15
28AUG26 197.50 C 0.00 0.00 0.00 12.34 -1.24 37 0 16 0
28AUG26 200.00 C 0.00 0.00 0.00 11.38 -1.23 37 0 100 0
28AUG26 205.00 C 0.00 0.00 0.00 9.65 -1.18 37 0 90 0
28AUG26 210.00 C 0.00 0.00 0.00 8.17 -1.03 37 0 38 0
28AUG26 215.00 C 6.35 6.74 6.35 6.80 -0.96 38 30 105 +14
28AUG26 220.00 C 0.00 0.00 0.00 5.66 -0.82 37 0 30 0
28AUG26 225.00 C 0.00 0.00 0.00 4.64 -0.69 37 0 15 0
28AUG26 230.00 C 0.00 0.00 0.00 3.78 - 37 0 0 -
28AUG26 235.00 C 0.00 0.00 0.00 3.09 - 37 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 46.47 -2.80 32 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 44.31 -2.74 32 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.14 -2.69 33 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 40.09 -2.65 33 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.14 -2.47 34 0 0 0
29SEP26 160.00 C 35.90 35.90 35.90 36.88 -1.69 36 1 34 +1
29SEP26 162.50 C 0.00 0.00 0.00 34.97 -1.09 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 33.15 -1.07 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 31.32 -2.14 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 29.61 -2.02 36 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 27.95 -1.97 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 26.30 -1.96 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 24.77 -1.84 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 22.61 -2.47 35 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 21.18 -3.14 35 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 19.87 -1.61 35 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 18.64 -1.52 35 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 17.41 -1.52 35 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 16.32 -1.48 35 0 114 0
29SEP26 195.00 C 0.00 0.00 0.00 15.24 -1.48 35 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 14.23 -1.36 36 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 13.27 -1.24 36 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 11.54 -1.74 36 0 11 0
29SEP26 210.00 C 0.00 0.00 0.00 10.02 -0.93 36 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 8.70 -0.86 36 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 7.42 -0.93 37 0 105 0
29SEP26 225.00 C 0.00 0.00 0.00 6.42 -0.80 37 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 5.46 -0.63 37 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 4.61 -0.59 37 0 52 0
29SEP26 240.00 C 4.04 4.04 4.04 3.87 -0.48 37 2 23 +2
29SEP26 245.00 C 3.50 3.50 3.50 3.25 -0.44 37 2 2 +2
29SEP26 250.00 C 3.03 3.03 3.03 2.70 -0.37 37 2 49 0
29SEP26 255.00 C 0.00 0.00 0.00 2.27 -0.32 37 0 0 0
29SEP26 260.00 C 2.29 2.29 2.29 1.86 -0.29 37 15 5 -15
29SEP26 265.00 C 0.00 0.00 0.00 1.52 -0.27 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.23 -0.21 36 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.03 -0.15 36 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.84 -0.15 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.69 -0.13 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.57 -0.12 36 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 49.32 -1.97 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.29 -2.01 33 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.60 -1.91 33 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.67 -1.94 34 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 41.95 -1.83 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.10 -1.94 34 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.38 -1.92 34 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.77 -1.86 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.16 -0.89 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 34.54 -0.94 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.03 -0.87 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.59 -1.85 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 30.15 -0.89 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 28.71 -0.94 36 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 27.39 -0.86 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.37 -1.60 35 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 24.16 -1.60 35 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 22.95 -1.60 35 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 22.03 -1.32 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 20.80 -1.40 35 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 19.79 -1.39 35 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 18.77 -1.39 35 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 16.92 -1.21 35 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 15.30 -1.12 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 13.84 -0.91 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 12.45 -0.91 36 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 11.14 -0.92 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.15 -0.55 37 0 24 0
30DEC26 235.00 C 0.00 0.00 0.00 9.17 -0.96 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.20 -0.84 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.36 -0.65 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 6.54 -0.65 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 5.74 -0.63 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.15 -0.49 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 4.55 -0.50 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.87 -0.58 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.46 -0.47 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 52.00 -2.07 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.28 -2.02 33 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 48.57 -2.01 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 46.85 -2.01 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.22 -1.92 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.67 -1.84 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.12 -1.84 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.57 -1.83 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 39.04 -1.81 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.67 -1.65 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 36.30 -1.65 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 34.94 -2.04 35 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 33.57 -1.64 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.28 -1.55 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.06 -0.47 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.92 -1.43 35 0 8 0
30MAR27 187.50 C 0.00 0.00 0.00 28.74 -1.43 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.56 -1.42 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 26.44 -1.36 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 25.45 -1.22 35 0 32 0
30MAR27 197.50 C 0.00 0.00 0.00 24.46 -1.22 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 23.47 -1.21 36 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 21.48 -1.21 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 19.85 -1.01 36 0 582 0
30MAR27 215.00 C 0.00 0.00 0.00 18.23 -1.10 36 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 16.64 -1.14 36 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 15.35 -1.03 36 0 28 0
30MAR27 230.00 C 0.00 0.00 0.00 14.05 - 36 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 12.82 - 36 0 0 -
TOTAL CALL 1,228 18,387 -3,487
28MAY26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
28MAY26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
28MAY26 157.50 P 0.01 0.03 0.01 0.00 -0.01 0 5 279 -3
28MAY26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
28MAY26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
28MAY26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
28MAY26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
28MAY26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
28MAY26 172.50 P 0.03 0.03 0.03 0.00 -0.01 0 12 399 -12
28MAY26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
28MAY26 177.50 P 0.01 0.01 0.01 0.00 -0.01 0 37 232 +37
28MAY26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
28MAY26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
28MAY26 185.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 279 0
28MAY26 187.50 P 0.05 0.05 0.05 0.00 -0.10 0 3 318 0
28MAY26 190.00 P 0.40 0.72 0.24 0.00 -0.31 0 67 206 +50
28MAY26 192.50 P 1.20 1.57 0.54 0.00 -0.82 0 95 62 -34
28MAY26 195.00 P 0.00 0.00 0.00 2.30 +0.52 0 0 0 -123
28MAY26 197.50 P 0.00 0.00 0.00 4.80 +1.55 0 0 0 -202
28MAY26 200.00 P 0.00 0.00 0.00 7.30 +2.25 0 0 0 -30
28MAY26 205.00 P 0.00 0.00 0.00 12.30 +2.66 0 0 0 -56
28MAY26 210.00 P 0.00 0.00 0.00 17.30 +2.70 0 0 0 -30
28MAY26 215.00 P 0.00 0.00 0.00 22.30 +2.70 0 0 0 -29
28MAY26 220.00 P 0.00 0.00 0.00 27.30 +2.70 0 0 0 -2
28MAY26 225.00 P 0.00 0.00 0.00 32.30 +2.70 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 37.30 +2.70 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 42.30 +2.02 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 47.30 +2.02 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 52.30 +1.90 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 57.30 +2.00 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 62.30 +2.00 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 67.30 +2.02 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 72.30 +2.02 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 77.30 +2.00 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 82.30 +2.32 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 87.30 +1.91 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 92.30 +1.89 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 97.30 +1.89 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 102.30 +1.89 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 107.30 +2.02 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 117.30 +2.00 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 127.30 +2.00 0 0 0 0
29JUN26 147.50 P 0.15 0.15 0.14 0.03 +0.01 35 13 134 0
29JUN26 150.00 P 0.20 0.20 0.20 0.05 +0.01 35 2 251 0
29JUN26 152.50 P 0.17 0.17 0.17 0.08 +0.02 35 1 203 -1
29JUN26 155.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 274 0
29JUN26 157.50 P 0.00 0.00 0.00 0.18 +0.04 34 0 244 0
29JUN26 160.00 P 0.00 0.00 0.00 0.27 +0.06 34 0 219 0
29JUN26 162.50 P 0.00 0.00 0.00 0.40 +0.08 34 0 191 0
29JUN26 165.00 P 0.00 0.00 0.00 0.57 +0.10 34 0 84 0
29JUN26 167.50 P 0.00 0.00 0.00 0.80 +0.19 34 0 445 0
29JUN26 170.00 P 1.20 1.21 1.07 1.09 +0.24 34 64 2,049 +42
29JUN26 172.50 P 1.32 1.57 1.32 1.37 +0.23 34 31 314 +15
29JUN26 175.00 P 1.80 2.18 1.75 1.82 +0.33 34 230 1,105 +178
29JUN26 177.50 P 2.30 2.53 2.30 2.36 +0.41 34 62 401 +60
29JUN26 180.00 P 2.95 3.25 2.95 3.00 +0.50 34 9 1,252 +2
29JUN26 182.50 P 4.10 4.10 3.85 3.77 +0.66 34 21 245 +17
29JUN26 185.00 P 4.60 5.09 4.60 4.74 +0.85 34 5 282 0
29JUN26 187.50 P 5.24 6.36 5.24 5.81 +1.06 35 3 126 0
29JUN26 190.00 P 0.00 0.00 0.00 7.00 +1.24 35 0 78 0
29JUN26 192.50 P 8.40 8.40 8.32 8.31 +1.37 35 16 71 +16
29JUN26 195.00 P 0.00 0.00 0.00 9.76 +1.33 35 0 70 0
29JUN26 197.50 P 0.00 0.00 0.00 11.34 +1.71 35 0 155 0
29JUN26 200.00 P 13.76 13.76 13.76 12.65 +1.39 34 1 187 -1
29JUN26 205.00 P 0.00 0.00 0.00 16.25 +1.74 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 20.22 +2.53 34 0 44 0
29JUN26 215.00 P 25.46 25.46 25.46 25.23 +2.92 40 10 52 -10
29JUN26 220.00 P 0.00 0.00 0.00 29.00 +2.34 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 33.69 +1.53 34 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 39.25 +2.52 45 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 44.11 +2.13 47 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 49.05 +2.69 50 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 53.96 +2.37 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 58.94 +2.43 55 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 63.97 +2.71 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 68.97 +2.72 62 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 73.97 +2.37 65 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 78.90 +2.66 67 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 83.92 +2.39 70 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 88.96 +2.48 74 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 93.95 +2.38 76 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 98.91 +2.44 78 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 103.95 +2.37 82 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 108.95 +2.46 84 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 118.94 +2.39 89 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 128.93 +2.37 93 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 0.32 -0.01 35 0 28 0
30JUL26 150.00 P 0.00 0.00 0.00 0.44 -0.01 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.58 0.00 35 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.76 0.00 35 0 31 0
30JUL26 157.50 P 0.00 0.00 0.00 0.98 +0.01 35 0 844 0
30JUL26 160.00 P 0.00 0.00 0.00 1.24 +0.01 35 0 196 0
30JUL26 162.50 P 1.72 1.72 1.56 1.52 0.00 34 33 296 +30
30JUL26 165.00 P 0.00 0.00 0.00 1.90 +0.07 34 0 303 0
30JUL26 167.50 P 0.00 0.00 0.00 2.34 +0.05 34 0 159 0
30JUL26 170.00 P 2.78 2.78 2.78 2.84 +0.14 34 4 156 +4
30JUL26 172.50 P 3.60 3.60 3.60 3.42 +0.21 34 1 127 0
30JUL26 175.00 P 0.00 0.00 0.00 4.05 +0.22 34 0 87 0
30JUL26 177.50 P 4.66 4.66 4.66 4.78 +0.30 34 1 104 0
30JUL26 180.00 P 5.97 6.00 5.97 5.61 +0.35 34 16 173 +1
30JUL26 182.50 P 6.69 6.69 6.69 6.54 +0.49 34 1 266 +1
30JUL26 185.00 P 8.30 8.30 7.87 7.87 +0.86 35 3 238 0
30JUL26 187.50 P 0.00 0.00 0.00 8.73 +0.75 34 0 32 0
30JUL26 190.00 P 10.33 10.33 10.33 10.24 +1.17 35 15 154 0
30JUL26 192.50 P 12.14 12.14 12.14 11.30 +1.07 35 15 31 +15
30JUL26 195.00 P 0.00 0.00 0.00 12.75 +1.29 35 0 2 0
30JUL26 197.50 P 14.36 14.36 14.36 14.32 +0.72 35 15 18 +15
30JUL26 200.00 P 0.00 0.00 0.00 15.62 +1.18 35 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 18.94 +1.17 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 22.55 +1.34 35 0 1 0
30JUL26 215.00 P 0.00 0.00 0.00 26.43 +1.52 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 30.58 +1.76 35 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 34.91 +1.17 35 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 40.22 - 39 0 0 -
30JUL26 235.00 P 0.00 0.00 0.00 44.91 - 41 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 1.35 +0.20 37 0 3 0
28AUG26 152.50 P 0.00 0.00 0.00 1.61 +0.19 37 0 45 0
28AUG26 155.00 P 1.45 1.45 1.45 1.97 +0.28 37 2 19 +2
28AUG26 157.50 P 1.90 1.90 1.90 2.34 +0.28 37 2 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.78 +0.35 37 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 3.28 +0.39 37 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.87 +0.59 37 0 105 0
28AUG26 167.50 P 0.00 0.00 0.00 4.40 +0.49 37 0 75 0
28AUG26 170.00 P 0.00 0.00 0.00 5.06 +0.60 37 0 78 0
28AUG26 172.50 P 0.00 0.00 0.00 5.81 +0.62 37 0 103 0
28AUG26 175.00 P 0.00 0.00 0.00 6.58 +0.64 37 0 97 0
28AUG26 177.50 P 0.00 0.00 0.00 7.47 +0.82 37 0 75 0
28AUG26 180.00 P 0.00 0.00 0.00 8.42 +0.93 37 0 92 0
28AUG26 182.50 P 0.00 0.00 0.00 9.44 +1.00 37 0 125 0
28AUG26 185.00 P 0.00 0.00 0.00 10.54 +1.08 37 0 77 0
28AUG26 187.50 P 0.00 0.00 0.00 11.72 +1.33 37 0 84 0
28AUG26 190.00 P 0.00 0.00 0.00 12.97 +1.24 37 0 2 0
28AUG26 192.50 P 14.78 14.78 14.78 14.70 +1.51 38 5 18 -5
28AUG26 195.00 P 0.00 0.00 0.00 15.73 +1.24 37 0 39 0
28AUG26 197.50 P 0.00 0.00 0.00 17.37 +1.42 38 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 18.92 +1.21 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 21.80 +1.53 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 25.26 +1.73 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 28.88 +1.78 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 32.78 +1.02 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 37.61 +1.82 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 41.85 - 40 0 0 -
28AUG26 235.00 P 0.00 0.00 0.00 46.21 - 41 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 1.78 +0.22 36 0 29 0
29SEP26 150.00 P 2.00 2.00 2.00 2.14 +0.31 36 3 9 +3
29SEP26 152.50 P 0.00 0.00 0.00 2.51 +0.31 36 0 158 0
29SEP26 155.00 P 2.70 2.70 2.70 2.91 +0.34 36 2 12 +2
29SEP26 157.50 P 3.00 3.00 3.00 3.42 +0.44 36 2 19 +2
29SEP26 160.00 P 3.50 3.50 3.50 3.92 +0.43 36 3 78 0
29SEP26 162.50 P 4.60 4.60 4.60 4.50 +0.51 36 2 119 +2
29SEP26 165.00 P 0.00 0.00 0.00 5.31 +0.87 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 5.99 +0.91 37 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 6.78 +0.71 37 0 778 0
29SEP26 172.50 P 0.00 0.00 0.00 7.53 +0.67 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 8.48 +0.76 37 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 9.43 +0.93 37 0 118 0
29SEP26 180.00 P 10.50 10.50 10.50 10.44 +0.95 37 1 826 0
29SEP26 182.50 P 0.00 0.00 0.00 11.52 +0.91 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 12.68 +1.14 37 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 13.90 +1.22 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 15.19 +1.31 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 16.54 +1.39 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 17.96 +1.48 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 19.52 +1.60 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 20.99 +1.43 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 23.60 +1.59 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 26.92 +1.69 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 30.50 +1.80 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 35.26 +2.00 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 39.30 +2.07 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 43.49 +2.21 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 47.74 +2.17 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 52.06 +2.15 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.51 +2.06 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 61.08 +2.22 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 65.59 +2.11 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 70.20 +2.10 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 74.87 +2.20 43 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 79.58 +2.24 43 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 84.32 +2.06 43 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 89.11 +2.25 43 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 94.00 +2.11 44 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 98.94 +2.42 45 0 14 0
30DEC26 147.50 P 4.00 4.00 4.00 4.16 +0.28 36 3 755 +3
30DEC26 150.00 P 4.50 4.50 4.50 4.67 +0.25 36 3 14 +3
30DEC26 152.50 P 0.00 0.00 0.00 5.19 +0.24 36 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.85 +0.35 36 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 6.52 +0.41 36 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 7.20 +0.33 36 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 7.94 +0.53 36 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 9.05 +0.77 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 9.92 +0.72 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 10.79 +1.00 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 11.79 +1.15 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 12.85 +0.89 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 13.92 +0.90 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 14.99 +0.90 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 16.19 +1.03 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 17.46 +1.11 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 18.73 +1.11 37 0 30 0
30DEC26 190.00 P 19.98 19.98 19.98 20.01 +1.29 37 1 30 +1
30DEC26 192.50 P 0.00 0.00 0.00 21.37 +1.20 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 22.84 +1.33 38 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 24.32 +1.33 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.80 +1.34 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 28.95 +1.51 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 32.31 +1.57 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 35.72 +1.61 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 39.44 +1.78 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 43.19 +1.80 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 47.13 +1.98 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 51.20 +2.01 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 55.30 +2.03 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 59.50 +2.05 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 63.77 +1.97 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.11 +1.94 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.50 +1.97 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.95 +2.03 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.48 +2.09 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 86.02 +1.96 41 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 6.43 +0.41 37 0 40 0
30MAR27 150.00 P 0.00 0.00 0.00 7.33 +0.66 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 8.03 +0.66 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.48 +0.41 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 9.27 +0.49 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 10.12 +0.54 37 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 11.31 +0.85 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 12.20 +0.86 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 13.12 +0.89 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.20 +1.05 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 15.28 +1.06 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 16.36 +1.06 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 17.45 +1.07 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.63 +1.16 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 19.92 +1.29 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 21.20 +1.29 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 22.49 +1.29 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 23.79 +1.31 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 25.17 +1.39 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 26.66 +1.52 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 28.15 +1.52 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 29.64 +1.53 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 32.67 +1.59 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 36.04 +1.75 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 39.43 +1.76 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 42.90 +1.83 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 46.64 +1.97 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 50.41 - 39 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 54.23 - 39 0 0 -
TOTAL PUT 820 27,475 -37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 8.11
28MAY26 5.75 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.11 -0.14 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.86 -0.14 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.11 -0.14 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.86 -0.14 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.61 -0.14 0 0 0 0
28MAY26 7.75 C 0.21 0.36 0.21 0.36 -0.16 0 60 0 -89
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.18 0 0 0 -681
28MAY26 8.25 C 0.04 0.04 0.04 0.00 -0.12 0 2 263 -2
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 267 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
28MAY26 9.25 C 0.01 0.01 0.01 0.00 -0.01 0 2 77 -2
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 837 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.51 -0.16 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.42 -0.15 97 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.31 -0.16 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.21 -0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.12 -0.15 83 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.01 -0.16 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.91 -0.16 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.81 -0.16 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.71 -0.16 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.51 -0.16 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.31 -0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.21 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.86 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.36 -0.17 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.12 -0.17 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.89 -0.16 49 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.66 -0.15 51 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.43 -0.16 49 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.22 -0.15 50 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 1.03 -0.11 51 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 -0.09 53 0 328 0
29JUN26 7.75 C 0.58 0.58 0.58 0.67 -0.09 48 2 15 0
29JUN26 8.00 C 0.48 0.53 0.44 0.53 -0.12 48 65 127 +31
29JUN26 8.25 C 0.41 0.41 0.37 0.42 -0.09 49 34 114 +15
29JUN26 8.50 C 0.27 0.27 0.27 0.33 -0.06 50 3 162 +3
29JUN26 8.75 C 0.23 0.23 0.23 0.25 -0.05 50 8 143 +8
29JUN26 9.00 C 0.18 0.18 0.18 0.19 -0.04 50 2 419 +2
29JUN26 9.25 C 0.13 0.13 0.13 0.14 -0.03 50 1 77 -1
29JUN26 9.50 C 0.07 0.08 0.07 0.10 -0.03 50 7 230 +7
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.02 50 0 143 0
29JUN26 10.00 C 0.05 0.05 0.05 0.05 -0.02 50 10 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 225 0
29JUN26 11.00 C 0.02 0.02 0.02 0.01 -0.01 49 10 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.39 -0.17 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.17 -0.17 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.95 -0.16 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.74 -0.15 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.53 -0.15 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.35 -0.15 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.17 -0.14 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.04 -0.12 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.87 -0.11 49 0 0 0
30JUL26 8.00 C 0.73 0.73 0.73 0.75 -0.10 50 15 30 +15
30JUL26 8.25 C 0.63 0.63 0.63 0.64 -0.10 51 15 45 +15
30JUL26 8.50 C 0.00 0.00 0.00 0.54 -0.09 51 0 214 0
30JUL26 8.75 C 0.44 0.44 0.44 0.45 -0.09 51 15 115 +15
30JUL26 9.00 C 0.36 0.36 0.36 0.38 -0.07 51 80 147 +80
30JUL26 9.25 C 0.00 0.00 0.00 0.31 -0.07 51 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.26 -0.06 51 0 106 0
30JUL26 9.75 C 0.20 0.20 0.20 0.21 -0.06 51 30 85 +30
30JUL26 10.00 C 0.00 0.00 0.00 0.18 -0.04 52 0 62 0
30JUL26 10.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 87 0
30JUL26 11.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 89 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 105 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.45 -0.16 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.24 -0.15 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.04 -0.15 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.83 -0.16 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.66 -0.14 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.49 -0.13 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.33 -0.12 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.19 -0.12 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.06 -0.12 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.94 -0.11 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.83 -0.10 53 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 0.73 -0.10 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.64 -0.09 53 0 0 0
28AUG26 9.00 C 0.52 0.52 0.52 0.56 -0.09 53 60 65 +60
28AUG26 9.25 C 0.00 0.00 0.00 0.49 -0.08 54 0 15 0
28AUG26 9.50 C 0.48 0.48 0.40 0.43 -0.07 54 20 41 +20
28AUG26 9.75 C 0.00 0.00 0.00 0.37 -0.07 54 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.32 -0.07 54 0 12 0
28AUG26 10.50 C 0.00 0.00 0.00 0.24 -0.06 54 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.19 -0.03 55 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.14 -0.03 55 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.35 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.26 -0.16 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.17 -0.16 43 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.95 -0.16 48 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.74 -0.15 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.53 -0.15 51 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.33 -0.15 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.14 -0.15 52 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.97 -0.14 53 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 -0.13 53 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 -0.12 54 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.50 -0.12 54 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 -0.12 55 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 -0.12 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 -0.11 55 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 -0.11 55 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.10 56 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 -0.09 56 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 -0.10 56 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.09 56 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 -0.09 56 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.08 56 0 15 0
29SEP26 10.00 C 0.40 0.40 0.40 0.49 -0.08 56 10 449 +10
29SEP26 10.50 C 0.00 0.00 0.00 0.40 -0.06 57 0 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 -0.06 57 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.04 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.04 57 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.03 58 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.03 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.03 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.48 -0.16 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.40 -0.16 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.32 -0.16 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.13 -0.15 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.94 -0.15 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.16 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.60 -0.14 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.44 -0.13 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.29 -0.13 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.15 -0.13 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.02 -0.13 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.89 -0.13 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.77 -0.13 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.66 -0.12 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.56 -0.11 59 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.46 -0.11 59 0 41 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.11 59 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 -0.11 59 0 18 0
30DEC26 9.00 C 1.10 1.10 1.10 1.19 -0.10 59 60 82 +55
30DEC26 9.25 C 0.00 0.00 0.00 1.11 -0.10 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 -0.10 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 -0.10 59 0 75 0
30DEC26 10.00 C 0.76 0.81 0.76 0.91 -0.09 60 55 1,458 +55
30DEC26 10.50 C 0.00 0.00 0.00 0.79 -0.09 59 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.08 60 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.08 60 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.06 60 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.06 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 -0.06 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.05 60 0 52 0
30DEC26 14.00 C 0.32 0.32 0.32 0.31 -0.05 60 3 23 +3
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.04 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.04 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.03 61 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.03 61 0 109 0
30MAR27 5.75 C 0.00 0.00 0.00 2.95 -0.14 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.80 -0.13 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.65 -0.14 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.51 -0.14 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.38 -0.14 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.26 -0.13 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.14 -0.13 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.03 -0.13 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.92 -0.13 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.82 -0.12 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 -0.13 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 -0.12 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 -0.11 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.46 -0.12 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.39 -0.11 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.31 -0.11 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.24 -0.11 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.18 -0.10 59 0 37 0
30MAR27 10.50 C 0.90 0.92 0.90 1.06 -0.10 59 48 52 +45
30MAR27 11.00 C 0.81 0.81 0.80 0.95 -0.09 59 30 133 -23
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.09 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.08 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.69 -0.08 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 -0.08 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.07 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.07 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.07 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 -0.06 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.06 59 0 47 0
TOTAL CALL 647 18,966 -329
28MAY26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
28MAY26 7.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 227 -10
28MAY26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
28MAY26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
28MAY26 7.75 P 0.02 0.02 0.01 0.00 -0.01 0 68 188 0
28MAY26 8.00 P 0.02 0.14 0.01 0.00 -0.02 0 548 2,193 0
28MAY26 8.25 P 0.26 0.31 0.25 0.14 +0.04 0 18 0 -246
28MAY26 8.50 P 0.46 0.58 0.38 0.39 +0.12 0 126 0 -219
28MAY26 8.75 P 0.00 0.00 0.00 0.64 +0.14 0 0 0 -82
28MAY26 9.00 P 0.86 0.91 0.86 0.89 +0.14 0 94 0 -494
28MAY26 9.25 P 0.00 0.00 0.00 1.14 +0.14 0 0 0 -78
28MAY26 9.50 P 1.36 1.36 1.36 1.39 +0.13 0 2 0 -45
28MAY26 9.75 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 -60
28MAY26 10.00 P 0.00 0.00 0.00 1.89 +0.13 0 0 0 -7
28MAY26 10.50 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 -52
28MAY26 11.00 P 0.00 0.00 0.00 2.89 +0.13 0 0 0 -10
28MAY26 11.50 P 0.00 0.00 0.00 3.39 +0.14 0 0 0 -44
28MAY26 12.00 P 0.00 0.00 0.00 3.89 +0.14 0 0 0 -85
28MAY26 12.50 P 0.00 0.00 0.00 4.39 +0.13 0 0 0 -15
28MAY26 13.00 P 0.00 0.00 0.00 4.89 +0.12 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.39 +0.14 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.89 +0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.39 +0.13 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.89 +0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.39 +0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.89 +0.14 0 0 0 0
29JUN26 3.60 P 0.01 0.01 0.01 0.01 0.00 126 17 2,545 +10
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 122 19 356 +6
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 118 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 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 93 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 379 0
29JUN26 6.25 P 0.07 0.07 0.07 0.02 0.00 52 100 660 +100
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 335 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 51 0 534 0
29JUN26 7.00 P 0.15 0.16 0.15 0.10 +0.01 51 24 789 +14
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.02 50 0 242 0
29JUN26 7.50 P 0.23 0.29 0.23 0.23 +0.04 51 76 345 +46
29JUN26 7.75 P 0.38 0.40 0.38 0.32 +0.04 51 25 209 -17
29JUN26 8.00 P 0.47 0.52 0.44 0.44 +0.06 52 57 790 +23
29JUN26 8.25 P 0.62 0.62 0.62 0.57 +0.08 52 10 419 +10
29JUN26 8.50 P 0.84 0.84 0.84 0.73 +0.09 53 5 923 +5
29JUN26 8.75 P 0.98 0.98 0.98 0.91 +0.11 54 28 296 0
29JUN26 9.00 P 1.06 1.06 1.05 1.07 +0.10 51 63 201 +63
29JUN26 9.25 P 0.00 0.00 0.00 1.29 +0.13 54 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.51 +0.15 56 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 +0.15 56 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.96 +0.15 58 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 2.45 +0.16 65 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.94 +0.16 70 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.42 +0.15 72 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.92 +0.16 78 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.41 +0.15 81 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.91 +0.14 87 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.39 +0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.89 +0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.39 +0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.89 +0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.39 +0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.89 +0.14 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 54 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 0.00 53 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 +0.01 53 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.13 +0.01 53 0 52 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 +0.01 53 0 62 0
30JUL26 7.00 P 0.32 0.32 0.32 0.24 +0.01 52 1 626 +1
30JUL26 7.25 P 0.00 0.00 0.00 0.32 +0.02 53 0 62 0
30JUL26 7.50 P 0.47 0.47 0.47 0.41 +0.02 52 30 138 +30
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.03 53 0 501 0
30JUL26 8.00 P 0.65 0.72 0.65 0.65 +0.04 53 15 393 +5
30JUL26 8.25 P 0.00 0.00 0.00 0.79 +0.06 54 0 44 0
30JUL26 8.50 P 0.00 0.00 0.00 0.94 +0.06 54 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.10 +0.06 54 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.28 +0.08 55 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.47 +0.09 55 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.67 +0.10 56 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.88 +0.12 57 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.10 +0.13 58 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.55 +0.14 61 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.01 +0.16 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.48 +0.15 64 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.96 +0.14 67 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.45 +0.15 70 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.94 +0.15 73 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.43 +0.15 75 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.92 +0.14 76 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
28AUG26 6.00 P 0.19 0.19 0.19 0.13 0.00 55 5 5 +5
28AUG26 6.25 P 0.00 0.00 0.00 0.18 0.00 55 0 60 0
28AUG26 6.50 P 0.00 0.00 0.00 0.24 +0.01 56 0 35 0
28AUG26 6.75 P 0.00 0.00 0.00 0.31 +0.01 56 0 0 0
28AUG26 7.00 P 0.45 0.45 0.45 0.39 +0.01 56 33 46 +33
28AUG26 7.25 P 0.00 0.00 0.00 0.48 +0.01 56 10 19 +10
28AUG26 7.50 P 0.00 0.00 0.00 0.59 +0.02 56 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.02 56 0 6 0
28AUG26 8.00 P 0.00 0.00 0.00 0.83 +0.02 56 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.97 +0.03 56 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.13 +0.04 57 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 1.29 +0.05 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.46 +0.06 57 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.64 +0.07 57 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.83 +0.08 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.03 +0.09 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.24 +0.10 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.67 +0.12 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.12 +0.14 63 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.56 +0.13 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.01 +0.12 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.50 +0.13 66 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.97 +0.12 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.47 +0.14 71 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.96 +0.14 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 57 0 67 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 57 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 58 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 0.00 58 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.01 58 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 0.00 58 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 0.00 58 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 0.00 58 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.01 58 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.01 58 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.01 58 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 +0.02 58 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.02 59 0 21 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.03 59 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.03 59 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.03 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.04 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.05 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 +0.05 60 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 +0.05 60 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 +0.06 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 +0.07 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 +0.08 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.81 +0.10 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.24 +0.12 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.67 +0.11 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.15 +0.14 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 +0.14 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.08 +0.15 70 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.54 +0.14 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.03 +0.16 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.52 +0.17 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.99 +0.16 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.48 +0.16 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.97 +0.16 77 0 0 0
30DEC26 4.80 P 0.27 0.27 0.27 0.18 -0.01 61 50 214 +50
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 61 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 0.00 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 0.00 61 0 65 0
30DEC26 5.75 P 0.54 0.54 0.54 0.42 +0.01 62 5 124 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.01 62 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 0.00 61 0 94 0
30DEC26 6.50 P 0.83 0.83 0.83 0.68 0.00 61 12 135 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 0.00 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 +0.01 62 0 107 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 +0.01 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 +0.02 62 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 +0.01 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 +0.02 62 0 57 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.03 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 +0.03 63 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 +0.03 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.04 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.04 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.04 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 +0.04 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.05 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 +0.05 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.58 +0.07 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.00 +0.08 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 +0.08 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.86 +0.10 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.29 +0.09 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.77 +0.13 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.22 +0.13 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.69 +0.15 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.14 +0.14 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.61 +0.14 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.09 +0.15 72 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 -0.01 60 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 0.00 61 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 0.00 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 0.00 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.99 0.00 61 0 6 0
30MAR27 7.00 P 1.22 1.22 1.22 1.11 0.00 61 15 20 +14
30MAR27 7.25 P 0.00 0.00 0.00 1.23 0.00 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 +0.01 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 +0.01 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.66 +0.01 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.02 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 +0.02 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 +0.02 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 +0.01 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 +0.03 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 +0.03 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.83 +0.03 62 0 0 0
30MAR27 10.00 P 3.03 3.03 3.03 3.01 +0.03 63 15 50 +15
30MAR27 10.50 P 3.41 3.41 3.41 3.40 +0.05 63 25 40 +25
30MAR27 11.00 P 3.78 3.78 3.78 3.79 +0.04 63 20 50 +20
30MAR27 11.50 P 0.00 0.00 0.00 4.20 +0.05 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.62 +0.06 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.05 +0.08 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.49 +0.09 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.92 +0.09 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.35 +0.09 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.80 +0.10 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.26 +0.11 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.74 +0.14 68 0 0 0
TOTAL PUT 1,526 31,560 -974
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$ 36.86
28MAY26 28.00 C 0.00 0.00 0.00 8.86 - 0 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 7.86 +0.16 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.86 +0.16 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.86 +0.16 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.86 +0.16 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.86 +0.15 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
28MAY26 36.00 C 0.69 0.91 0.66 0.86 -0.02 0 104 0 -77
28MAY26 37.00 C 0.23 0.23 0.08 0.00 -0.33 0 80 35 -25
28MAY26 38.00 C 0.11 0.11 0.05 0.00 -0.08 0 27 162 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 72 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.92 +0.16 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.92 +0.16 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.93 +0.16 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.88 +0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.93 +0.17 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.99 +0.17 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.07 +0.13 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.17 +0.11 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.33 +0.09 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.56 +0.03 40 0 18 0
29JUN26 35.00 C 0.00 0.00 0.00 2.86 +0.03 40 0 42 0
29JUN26 36.00 C 0.00 0.00 0.00 2.22 +0.01 39 0 36 0
29JUN26 37.00 C 1.76 1.76 1.76 1.70 0.00 39 15 26 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.29 +0.01 40 0 110 0
29JUN26 39.00 C 0.00 0.00 0.00 0.95 -0.02 40 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.70 -0.02 40 0 203 0
29JUN26 41.00 C 0.00 0.00 0.00 0.51 -0.02 40 0 208 0
29JUN26 42.00 C 0.42 0.42 0.42 0.36 -0.02 41 15 172 0
29JUN26 43.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 149 0
29JUN26 44.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 96 0
29JUN26 45.00 C 0.20 0.20 0.20 0.11 -0.01 41 2 133 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 0.00 41 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 61 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 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.32 - 52 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 8.40 +0.36 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.48 +0.29 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.63 +0.27 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.68 +0.10 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.94 +0.09 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.26 +0.08 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.61 +0.04 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.02 +0.02 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 2.51 +0.01 40 0 10 0
30JUL26 38.00 C 0.00 0.00 0.00 2.11 +0.04 41 0 107 0
30JUL26 39.00 C 0.00 0.00 0.00 1.74 +0.03 41 0 36 0
30JUL26 40.00 C 0.00 0.00 0.00 1.43 +0.01 41 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 1.18 +0.01 42 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.98 +0.02 42 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.78 +0.01 42 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.62 0.00 42 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.49 +0.02 42 0 113 0
30JUL26 46.00 C 0.47 0.47 0.47 0.38 0.00 42 15 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.30 0.00 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.23 0.00 42 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.18 0.00 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.14 0.00 42 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.07 0.00 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.58 - 50 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 8.72 +0.48 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.89 +0.45 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.08 +0.40 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.13 +0.19 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.44 +0.09 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.80 +0.08 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.21 +0.07 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.63 +0.04 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.12 +0.03 41 0 12 0
28AUG26 38.00 C 0.00 0.00 0.00 2.68 +0.02 41 0 11 0
28AUG26 39.00 C 2.35 2.36 2.35 2.33 +0.04 42 30 30 0
28AUG26 40.00 C 2.04 2.08 2.02 1.99 +0.02 42 45 60 +15
28AUG26 41.00 C 0.00 0.00 0.00 1.72 +0.03 42 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 1.47 +0.02 42 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 1.27 +0.03 43 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 1.01 -0.04 42 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.90 +0.07 43 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.74 +0.05 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.62 +0.02 43 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.52 +0.01 43 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.43 +0.01 43 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.35 0.00 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.21 0.00 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.72 +0.53 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.87 +0.51 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.05 +0.51 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.22 +0.26 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.48 +0.43 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.76 +0.41 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.94 +0.10 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.33 +0.09 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.77 +0.08 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.17 +0.06 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.69 +0.07 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.24 +0.04 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.86 +0.05 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.52 +0.04 42 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.21 +0.04 42 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.97 +0.07 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.74 +0.05 43 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.53 +0.04 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 +0.03 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.11 +0.02 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 +0.04 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.84 +0.03 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.74 +0.03 43 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 +0.02 43 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.44 +0.01 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 +0.01 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 0.00 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 0.00 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.55 - 48 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 9.80 +0.41 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.08 +0.38 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.40 +0.44 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.75 +0.35 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.14 +0.38 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.57 +0.36 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.03 +0.34 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.38 +0.10 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.96 +0.04 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.57 +0.07 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.15 +0.04 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.79 +0.02 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.47 +0.03 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.18 +0.04 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.91 +0.03 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 +0.05 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.43 +0.10 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.15 +0.03 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.95 +0.03 44 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 +0.02 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.61 +0.02 44 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.46 +0.02 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.14 +0.02 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 0.00 44 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.15 - 48 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 10.46 +0.22 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.81 +0.11 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.17 +0.10 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.60 +0.10 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.04 +0.11 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.51 +0.09 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.02 +0.10 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.53 +0.09 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.07 +0.07 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.63 +0.05 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.24 +0.05 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.87 +0.04 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.54 +0.09 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.22 +0.08 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.95 +0.08 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.66 +0.04 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 +0.04 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.17 +0.10 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 +0.09 45 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.75 +0.12 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.55 +0.08 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.35 +0.04 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.91 +0.03 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.57 -0.02 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 -0.02 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.11 +0.05 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
TOTAL CALL 333 7,155 -72
28MAY26 28.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 91 0
28MAY26 36.00 P 0.08 0.08 0.08 0.00 -0.20 0 17 141 +1
28MAY26 37.00 P 0.35 0.35 0.22 0.14 -0.51 0 19 0 -84
28MAY26 38.00 P 1.23 1.28 1.23 1.14 -0.28 0 60 0 -179
28MAY26 39.00 P 2.20 2.20 2.20 2.14 -0.17 0 4 0 -111
28MAY26 40.00 P 3.20 3.20 3.20 3.14 -0.16 0 1 0 -210
28MAY26 41.00 P 4.00 4.00 4.00 4.14 -0.16 0 1 0 -71
28MAY26 42.00 P 0.00 0.00 0.00 5.14 -0.32 0 0 0 -50
28MAY26 43.00 P 0.00 0.00 0.00 6.14 -0.16 0 0 0 -10
28MAY26 44.00 P 0.00 0.00 0.00 7.14 -0.28 0 0 0 -77
28MAY26 45.00 P 0.00 0.00 0.00 8.14 -0.29 0 0 0 -30
28MAY26 46.00 P 0.00 0.00 0.00 9.14 -0.28 0 0 0 -30
28MAY26 47.00 P 0.00 0.00 0.00 10.14 -0.28 0 0 0 -75
28MAY26 48.00 P 0.00 0.00 0.00 11.14 -0.28 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.14 -0.28 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.14 -0.28 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 15.64 -0.29 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.14 -0.28 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.64 -0.28 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.14 -0.28 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.64 -0.29 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.14 -0.28 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.64 -0.28 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.14 -0.28 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.64 -0.28 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
29JUN26 31.00 P 0.27 0.27 0.27 0.14 -0.03 41 3 10 +3
29JUN26 32.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 45 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 -0.07 41 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 0.65 -0.08 41 0 16 0
29JUN26 35.00 P 1.05 1.05 1.05 0.96 -0.11 41 8 46 0
29JUN26 36.00 P 0.00 0.00 0.00 1.37 -0.13 41 0 184 0
29JUN26 37.00 P 1.76 1.98 1.76 1.87 -0.12 42 17 95 0
29JUN26 38.00 P 0.00 0.00 0.00 2.46 -0.08 42 0 24 0
29JUN26 39.00 P 0.00 0.00 0.00 3.05 -0.16 40 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.78 -0.17 40 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.58 -0.16 41 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.42 -0.17 40 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.32 -0.17 41 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.42 -0.20 50 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 8.36 -0.21 51 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 9.35 -0.19 55 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 10.24 -0.29 52 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 11.22 -0.33 53 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 12.28 -0.26 61 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 13.29 -0.23 66 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.79 -0.25 74 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.29 -0.25 81 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.79 -0.25 88 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.29 -0.15 94 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.80 -0.22 102 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.30 -0.14 108 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.80 -0.22 114 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.27 -0.24 116 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.69 -0.25 110 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.14 - 42 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 1 0
30JUL26 30.00 P 0.47 0.47 0.47 0.33 -0.04 42 24 24 +24
30JUL26 31.00 P 0.62 0.62 0.62 0.49 -0.05 42 5 5 +5
30JUL26 32.00 P 0.00 0.00 0.00 0.70 -0.06 42 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.97 -0.06 42 0 84 0
30JUL26 34.00 P 1.34 1.34 1.34 1.29 -0.08 42 15 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.68 -0.09 42 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 2.14 -0.08 43 0 120 0
30JUL26 37.00 P 2.63 2.63 2.53 2.64 -0.08 43 31 126 -31
30JUL26 38.00 P 3.18 3.25 3.18 3.23 -0.06 43 32 133 -1
30JUL26 39.00 P 3.82 3.82 3.82 3.76 -0.13 42 15 71 -15
30JUL26 40.00 P 0.00 0.00 0.00 4.44 -0.14 42 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.16 -0.14 42 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.94 -0.33 42 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.73 -0.38 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.63 -0.29 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.49 -0.31 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.39 -0.31 42 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.32 -0.31 42 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.25 -0.34 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.28 -0.27 46 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.29 -0.32 49 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.79 -0.28 55 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.29 -0.27 60 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.79 -0.27 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.29 -0.27 70 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.80 -0.28 76 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.31 - 42 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.62 -0.04 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.10 -0.05 43 0 2 0
28AUG26 33.00 P 1.53 1.53 1.53 1.42 -0.06 43 15 15 +15
28AUG26 34.00 P 1.78 1.88 1.78 1.78 -0.08 43 45 90 +45
28AUG26 35.00 P 2.18 2.27 2.18 2.20 -0.08 43 45 34 -8
28AUG26 36.00 P 0.00 0.00 0.00 2.67 -0.06 43 0 86 0
28AUG26 37.00 P 3.15 3.15 3.06 3.17 -0.08 43 30 113 -15
28AUG26 38.00 P 3.60 3.60 3.60 3.74 -0.07 43 15 114 -5
28AUG26 39.00 P 4.21 4.21 4.21 4.37 -0.07 43 15 165 -15
28AUG26 40.00 P 0.00 0.00 0.00 4.94 -0.27 42 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.64 -0.31 42 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.35 -0.35 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.11 -0.40 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.94 -0.40 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.78 -0.38 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.62 -0.45 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.52 -0.45 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.40 -0.49 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.30 -0.51 40 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.29 -0.47 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.79 -0.29 47 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.29 -0.27 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.79 -0.27 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.94 -0.03 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.21 -0.04 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 -0.06 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.86 -0.06 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.26 -0.07 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.69 -0.08 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.20 -0.06 44 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.69 -0.08 44 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 4.25 -0.09 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.86 -0.10 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 5.53 -0.09 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.09 -0.32 42 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.01 -0.15 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.63 -0.30 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.34 -0.27 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.36 -0.20 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.97 -0.46 42 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.90 -0.19 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.70 -0.26 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.57 -0.46 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.47 -0.47 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.79 -0.45 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.29 -0.37 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.79 -0.39 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.29 -0.36 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.80 -0.35 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.30 -0.35 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.80 -0.35 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.27 -0.38 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.69 -0.46 64 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 - 44 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 1.58 -0.04 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.89 -0.06 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.25 -0.06 44 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.63 -0.07 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.06 -0.03 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.48 -0.04 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.94 -0.04 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.41 -0.07 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.94 -0.07 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.54 -0.05 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.15 -0.05 44 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.76 -0.08 43 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.47 -0.12 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.04 -0.29 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.76 -0.30 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.46 -0.35 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.24 -0.43 42 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.16 -0.30 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.83 -0.39 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.69 -0.32 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.45 -0.41 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.28 -0.45 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.44 -0.44 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.66 -0.42 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.94 -0.34 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.29 -0.48 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.80 -0.36 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.30 -0.35 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.80 -0.35 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.27 -0.38 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.69 -0.46 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.89 - 44 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 2.23 -0.05 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.60 -0.05 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.98 -0.06 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.05 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.79 -0.04 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.24 -0.04 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.70 -0.06 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.21 -0.09 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.75 -0.04 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.31 -0.07 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.91 -0.11 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.55 -0.10 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.21 -0.07 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.77 -0.21 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.49 -0.19 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.21 -0.20 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.95 -0.21 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.71 -0.21 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.48 -0.21 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.36 -0.12 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.13 -0.15 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.84 -0.26 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.91 -0.27 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.09 -0.40 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.28 -0.44 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.52 -0.39 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.82 -0.52 39 0 0 0
TOTAL PUT 417 4,918 -924
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$ 59.25
28MAY26 30.00 C 0.00 0.00 0.00 29.25 -0.65 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 28.25 -0.65 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 27.25 -0.65 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 26.25 -0.65 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 25.25 -0.65 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 24.25 -0.65 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.25 -0.65 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 22.25 -0.65 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 21.25 -0.65 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 20.25 -0.65 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 19.25 -0.65 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 18.25 -0.65 0 0 0 -40
28MAY26 42.00 C 0.00 0.00 0.00 17.25 -0.65 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.25 -0.65 0 0 0 -120
28MAY26 44.00 C 0.00 0.00 0.00 15.25 -0.65 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.25 -0.65 0 0 0 -30
28MAY26 46.00 C 0.00 0.00 0.00 13.25 -0.65 0 0 0 -30
28MAY26 47.00 C 0.00 0.00 0.00 12.25 -0.65 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.25 -0.65 0 0 0 -173
28MAY26 49.00 C 0.00 0.00 0.00 10.25 -0.65 0 0 0 -30
28MAY26 50.00 C 0.00 0.00 0.00 9.25 -0.65 0 0 0 -45
28MAY26 52.50 C 6.65 6.82 6.65 6.75 -0.65 0 24 0 -152
28MAY26 55.00 C 3.63 4.19 3.63 4.25 -0.66 0 38 0 -825
28MAY26 57.50 C 1.57 1.57 1.17 1.75 -0.67 0 51 0 -977
28MAY26 60.00 C 0.04 0.05 0.01 0.00 -0.24 0 283 4,644 -55
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 4,189 0
28MAY26 65.00 C 0.01 0.01 0.01 0.00 -0.03 0 43 9,228 -43
28MAY26 67.50 C 0.01 0.01 0.01 0.00 -0.02 0 1 15,689 -1
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,465 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,898 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,201 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
29MAY26 42.00 C 0.00 0.00 0.00 17.26 -0.65 244 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 16.26 -0.65 228 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 15.26 -0.65 213 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 14.26 -0.65 198 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 13.26 -0.65 184 0 0 0
29MAY26 47.00 C 0.00 0.00 0.00 12.26 -0.65 169 0 0 0
29MAY26 48.00 C 0.00 0.00 0.00 11.26 -0.66 155 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 10.26 -0.66 141 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 9.26 -0.67 127 0 2 0
29MAY26 52.50 C 0.00 0.00 0.00 6.76 -0.67 94 0 0 0
29MAY26 55.00 C 4.12 4.19 4.12 4.27 -0.68 69 60 68 0
29MAY26 57.50 C 0.00 0.00 0.00 1.86 -0.64 51 0 98 0
29MAY26 60.00 C 0.15 0.15 0.13 0.15 -0.22 33 95 292 0
29MAY26 62.50 C 0.03 0.03 0.03 0.04 -0.03 61 35 422 0
29MAY26 65.00 C 0.02 0.02 0.02 0.02 -0.01 85 20 442 -20
29MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 104 0 36 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 17.26 -0.67 0 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 16.27 -0.66 99 0 0 0
05JUN26 44.00 C 0.00 0.00 0.00 15.27 -0.64 92 0 0 0
05JUN26 45.00 C 0.00 0.00 0.00 14.27 -0.71 85 0 0 0
05JUN26 46.00 C 0.00 0.00 0.00 13.26 -0.71 0 0 0 0
05JUN26 47.00 C 0.00 0.00 0.00 12.27 -0.68 72 0 0 0
05JUN26 48.00 C 0.00 0.00 0.00 11.27 -0.72 65 0 0 0
05JUN26 49.00 C 0.00 0.00 0.00 10.27 -0.65 59 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 9.27 -0.66 53 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 6.77 -0.66 37 0 0 0
05JUN26 55.00 C 4.19 4.19 4.19 4.27 -0.68 22 30 30 +30
05JUN26 57.50 C 1.16 1.77 1.16 1.86 -0.68 22 135 135 +135
05JUN26 60.00 C 0.27 0.34 0.15 0.30 -0.26 22 1,804 1,878 +1,536
05JUN26 62.50 C 0.06 0.06 0.04 0.05 -0.05 29 188 860 +50
05JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 212 0
05JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.26 -0.74 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.26 -0.75 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.26 -0.75 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.26 -0.76 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.26 -0.75 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.26 -0.75 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 23.26 -0.75 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.26 -0.75 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.26 -0.75 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.26 -0.74 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 19.26 -0.76 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 18.26 -0.76 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.26 -0.74 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 16.27 -0.73 74 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 15.27 -0.75 70 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.27 -0.75 65 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 13.27 -0.73 61 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 12.27 -0.71 56 0 545 0
29JUN26 48.00 C 0.00 0.00 0.00 11.27 -0.75 52 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 10.27 -0.75 47 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 9.27 -0.66 43 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 6.77 -0.66 32 0 5,392 0
29JUN26 55.00 C 4.21 4.21 4.20 4.27 -0.68 21 37 8,933 -31
29JUN26 57.50 C 1.80 1.93 1.41 1.93 -0.61 21 634 4,305 -172
29JUN26 60.00 C 0.67 0.79 0.54 0.68 -0.25 23 1,270 12,547 -332
29JUN26 62.50 C 0.30 0.34 0.24 0.27 -0.12 24 1,018 14,351 -36
29JUN26 65.00 C 0.14 0.15 0.12 0.12 -0.09 26 154 20,403 -67
29JUN26 67.50 C 0.10 0.10 0.08 0.06 -0.06 28 84 5,174 -36
29JUN26 70.00 C 0.06 0.07 0.06 0.03 -0.05 30 31 16,327 +26
29JUN26 72.50 C 0.05 0.05 0.05 0.02 -0.03 33 10 4,262 0
29JUN26 75.00 C 0.04 0.04 0.04 0.01 -0.02 35 1 9,258 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 29.26 -0.92 108 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 28.26 -0.93 103 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 27.26 -0.93 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 26.26 -0.97 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 25.26 -0.93 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 24.26 -0.94 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 23.26 -0.94 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 22.26 -0.94 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 21.26 -0.94 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 20.26 -0.94 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 19.26 -0.94 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 18.26 -0.94 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.26 -0.94 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.27 -0.93 62 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.27 -0.93 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.27 -0.92 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.27 -0.92 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.27 -0.93 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.27 -0.93 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.27 -0.93 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.27 -0.93 37 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 6.77 -0.66 28 0 0 0
30JUL26 55.00 C 3.87 4.35 3.87 4.33 -0.65 25 90 242 +60
30JUL26 57.50 C 2.23 2.56 2.23 2.49 -0.36 25 239 1,836 -209
30JUL26 60.00 C 1.41 1.54 1.21 1.41 -0.18 25 612 5,231 -23
30JUL26 62.50 C 0.71 0.78 0.69 0.86 -0.07 26 51 3,132 +45
30JUL26 65.00 C 0.45 0.45 0.41 0.54 -0.01 28 81 4,930 +2
30JUL26 67.50 C 0.28 0.32 0.28 0.34 +0.02 29 141 2,461 +3
30JUL26 70.00 C 0.19 0.19 0.18 0.22 +0.03 30 268 2,360 +234
30JUL26 72.50 C 0.13 0.13 0.13 0.16 +0.04 32 2 1,654 0
30JUL26 75.00 C 0.12 0.12 0.12 0.12 +0.05 34 10 948 0
30JUL26 77.50 C 0.00 0.00 0.00 0.09 +0.04 36 0 701 0
30JUL26 80.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.06 +0.04 40 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 113 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 29.26 -0.92 96 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 28.26 -0.93 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 27.26 -0.93 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 26.26 -0.97 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 25.26 -0.93 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 24.26 -0.94 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 23.26 -0.94 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 22.26 -0.94 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 21.26 -0.94 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 20.26 -0.94 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 19.26 -0.94 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 18.26 -0.94 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 17.26 -0.94 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.27 -0.93 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.27 -0.93 49 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.27 -0.92 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.27 -0.92 43 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.27 -0.93 40 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.27 -0.93 37 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.27 -0.93 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.27 -0.93 31 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.78 -0.68 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.60 -0.64 26 0 120 0
28AUG26 57.50 C 0.00 0.00 0.00 3.17 -0.34 27 0 1,051 0
28AUG26 60.00 C 2.18 2.23 2.18 2.10 -0.30 26 201 2,359 +199
28AUG26 62.50 C 0.00 0.00 0.00 1.44 -0.18 27 0 1,799 0
28AUG26 65.00 C 0.96 0.96 0.90 1.00 -0.08 28 12 3,307 0
28AUG26 67.50 C 0.68 0.68 0.58 0.70 -0.02 29 180 197 -130
28AUG26 70.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 464 0
28AUG26 72.50 C 0.00 0.00 0.00 0.35 +0.03 31 0 872 0
28AUG26 75.00 C 0.00 0.00 0.00 0.26 +0.05 33 0 384 0
28AUG26 77.50 C 0.00 0.00 0.00 0.19 +0.05 34 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 68 0
28AUG26 82.50 C 0.00 0.00 0.00 0.11 +0.04 36 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 29.26 -0.93 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 28.26 -0.93 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 27.26 -0.95 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.26 -0.97 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.26 -0.93 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.26 -0.95 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.26 -0.95 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.26 -0.94 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.26 -0.94 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.26 -0.94 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 19.26 -0.94 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.26 -0.96 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.26 -0.96 0 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 16.27 -0.93 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.27 -0.93 43 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 14.27 -0.92 40 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 13.27 -0.94 37 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 12.27 -0.93 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 11.27 -0.93 32 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 10.27 -0.93 30 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 9.27 -0.93 27 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 6.90 -0.66 26 0 1,375 0
29SEP26 55.00 C 0.00 0.00 0.00 4.98 -0.71 26 0 2,346 0
29SEP26 57.50 C 3.52 3.63 3.52 3.71 -0.43 26 20 3,409 0
29SEP26 60.00 C 0.00 0.00 0.00 2.75 -0.28 27 0 6,131 0
29SEP26 62.50 C 1.73 1.87 1.66 2.09 -0.17 28 448 5,635 +27
29SEP26 65.00 C 0.00 0.00 0.00 1.60 -0.08 30 5,000 13,253 +5,000
29SEP26 67.50 C 0.87 0.87 0.87 1.24 0.00 31 30 9,306 -30
29SEP26 70.00 C 0.67 0.77 0.64 0.97 +0.06 32 77 8,776 +33
29SEP26 72.50 C 0.49 0.49 0.49 0.77 +0.10 33 30 5,201 -30
29SEP26 75.00 C 0.39 0.39 0.38 0.63 +0.13 34 230 4,508 +66
29SEP26 77.50 C 0.00 0.00 0.00 0.51 +0.11 36 0 2,364 0
29SEP26 80.00 C 0.00 0.00 0.00 0.43 +0.12 37 0 2,905 0
29SEP26 82.50 C 0.00 0.00 0.00 0.36 +0.13 38 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 +0.14 39 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 +0.13 40 0 464 0
29SEP26 90.00 C 0.14 0.14 0.14 0.24 +0.13 42 54 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.22 +0.13 43 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 +0.13 44 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 +0.12 45 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 +0.11 46 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 +0.11 47 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 29.26 -0.93 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 28.26 -0.93 66 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 27.26 -0.95 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 26.26 -0.97 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 25.26 -0.93 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.26 -0.95 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.26 -0.95 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.26 -0.94 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.26 -0.94 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.26 -0.94 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.26 -0.94 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.26 -0.96 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 17.26 -0.96 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.27 -0.93 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.27 -0.93 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 14.27 -0.92 32 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 13.27 -0.94 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.31 -0.89 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 11.38 -0.82 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 10.56 -0.65 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.77 -0.51 28 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 8.04 -0.51 28 0 206 0
30DEC26 55.00 C 5.77 5.77 5.77 6.52 -0.49 28 1 1,166 +1
30DEC26 57.50 C 4.57 4.57 4.57 5.03 -0.46 26 1 5,419 0
30DEC26 60.00 C 3.66 3.66 3.66 3.93 -0.44 26 2 4,754 +2
30DEC26 62.50 C 0.00 0.00 0.00 3.22 -0.32 27 0 8,926 0
30DEC26 65.00 C 2.46 2.46 2.46 2.68 -0.18 29 3 7,898 +3
30DEC26 67.50 C 0.00 0.00 0.00 2.25 -0.05 30 0 3,203 0
30DEC26 70.00 C 1.60 1.60 1.60 1.89 +0.05 31 2 3,924 +2
30DEC26 72.50 C 1.25 1.25 1.25 1.62 +0.13 32 1 3,431 0
30DEC26 75.00 C 0.00 0.00 0.00 1.40 +0.19 33 0 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 1.23 +0.26 34 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 1.07 +0.26 35 0 1,100 0
30DEC26 82.50 C 0.00 0.00 0.00 0.97 +0.30 36 0 450 0
30DEC26 85.00 C 0.00 0.00 0.00 0.87 +0.29 37 0 472 0
30DEC26 87.50 C 0.00 0.00 0.00 0.78 +0.31 38 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.73 +0.33 39 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.67 +0.34 40 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.62 +0.34 41 0 418 0
30DEC26 97.50 C 0.00 0.00 0.00 0.58 +0.34 42 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.55 +0.35 43 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.53 +0.35 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 29.26 -0.93 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 28.26 -0.93 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 27.26 -0.95 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 26.26 -0.97 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 25.26 -0.93 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 24.26 -0.95 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.26 -0.95 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 22.26 -0.94 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 21.26 -0.94 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 20.26 -0.94 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 19.26 -0.94 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 18.26 -0.96 33 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 17.26 -0.96 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 16.27 -0.93 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.27 -0.93 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.27 -0.94 26 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 13.40 -0.81 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.31 -1.02 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.50 -1.01 24 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.81 -0.95 24 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 10.16 -0.87 25 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 8.92 -0.43 27 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 7.55 -0.48 27 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 6.17 -0.45 27 0 91 0
30MAR27 60.00 C 4.88 5.11 4.84 5.18 -0.37 27 2,524 13,516 +2,503
30MAR27 62.50 C 3.90 4.20 3.90 4.39 -0.25 28 30 188 +30
30MAR27 65.00 C 0.00 0.00 0.00 3.71 -0.15 28 0 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 3.12 -0.08 29 0 172 0
30MAR27 70.00 C 2.29 2.29 2.29 2.67 -0.03 30 2 1,446 +2
30MAR27 72.50 C 0.00 0.00 0.00 2.26 +0.06 30 0 4,066 0
30MAR27 75.00 C 1.62 1.62 1.62 1.94 +0.07 31 1 1,582 +1
30MAR27 77.50 C 0.00 0.00 0.00 1.66 +0.06 31 0 3,103 0
30MAR27 80.00 C 1.25 1.33 1.25 1.44 +0.13 32 4 1,198 +4
30MAR27 82.50 C 0.00 0.00 0.00 1.24 +0.15 32 0 2,141 0
30MAR27 85.00 C 0.88 0.88 0.88 1.09 +0.20 33 11 216 0
30MAR27 87.50 C 0.00 0.00 0.00 0.95 +0.20 33 0 235 0
30MAR27 90.00 C 0.75 0.75 0.67 0.84 +0.23 34 34 651 +26
30MAR27 92.50 C 0.00 0.00 0.00 0.75 +0.24 34 0 86 0
30MAR27 95.00 C 0.00 0.00 0.00 0.66 +0.23 35 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.59 +0.24 35 0 258 0
TOTAL CALL 16,438 414,005 +6,383
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 1 2,971 -1
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,664 0
28MAY26 57.50 P 0.02 0.02 0.02 0.00 -0.02 0 8 5,406 +5
28MAY26 60.00 P 0.57 1.45 0.57 0.75 +0.39 0 1,009 0 -8,942
28MAY26 62.50 P 3.35 4.05 3.20 3.25 +0.52 0 2,156 0 -8,820
28MAY26 65.00 P 5.80 6.30 5.75 5.75 +0.46 0 177 0 -3,906
28MAY26 67.50 P 0.00 0.00 0.00 8.25 +0.53 0 0 0 -98
28MAY26 70.00 P 0.00 0.00 0.00 10.75 +0.53 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.25 +0.53 0 0 0 -160
28MAY26 75.00 P 0.00 0.00 0.00 15.75 +0.53 0 0 0 -210
28MAY26 77.50 P 0.00 0.00 0.00 18.25 +0.53 0 0 0 -30
28MAY26 80.00 P 0.00 0.00 0.00 20.75 +0.53 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.25 +0.53 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.75 +0.53 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.25 +0.53 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.75 +0.53 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.25 +0.53 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.75 +0.53 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 38.25 +0.53 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.75 +0.53 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 43.25 +0.53 0 0 0 0
29MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.02 72 0 0 0
29MAY26 57.50 P 0.08 0.08 0.07 0.10 +0.01 50 106 113 +101
29MAY26 60.00 P 0.99 1.53 0.77 0.92 +0.43 36 61 316 -18
29MAY26 62.50 P 3.37 3.82 3.21 3.32 +0.59 70 147 329 +19
29MAY26 65.00 P 6.45 6.45 6.45 5.77 +0.48 87 15 0 -87
29MAY26 67.50 P 0.00 0.00 0.00 8.26 +0.54 107 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 10.76 +0.54 133 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 13.26 +0.54 157 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 15.76 +0.54 180 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 18.27 +0.55 217 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 20.77 +0.55 239 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 23.27 +0.55 260 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 25.78 +0.56 293 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 28.28 +0.56 313 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 30.79 +0.57 343 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 33.30 +0.58 372 0 0 0
05JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
05JUN26 52.50 P 0.04 0.04 0.04 0.01 -0.09 26 12 12 +12
05JUN26 55.00 P 0.15 0.25 0.15 0.15 -0.11 25 249 305 +245
05JUN26 57.50 P 0.85 1.30 0.83 0.88 +0.12 22 394 368 +293
05JUN26 60.00 P 2.75 3.43 2.63 2.74 +0.48 19 498 589 +419
05JUN26 62.50 P 5.08 5.81 5.08 5.16 +0.63 0 430 861 +361
05JUN26 65.00 P 8.21 8.21 8.21 7.71 +0.64 33 15 105 +15
05JUN26 67.50 P 0.00 0.00 0.00 10.21 +0.65 42 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 12.60 +0.68 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 15.19 +0.76 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 17.69 +0.81 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 20.18 +0.74 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 22.87 +1.01 125 0 0 0
05JUN26 82.50 P 0.00 0.00 0.00 25.43 +1.06 141 0 0 0
05JUN26 85.00 P 0.00 0.00 0.00 27.70 +0.77 83 0 0 0
05JUN26 87.50 P 0.00 0.00 0.00 30.16 +0.79 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 32.69 +0.76 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 69 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 59 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 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 41 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,929 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 24,189 0
29JUN26 47.00 P 0.05 0.05 0.05 0.01 -0.02 27 50 3,089 -50
29JUN26 48.00 P 0.06 0.06 0.06 0.02 -0.03 27 10 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 2,189 0
29JUN26 50.00 P 0.09 0.09 0.09 0.05 -0.06 25 4 28,433 +4
29JUN26 52.50 P 0.26 0.27 0.26 0.21 -0.08 24 35 8,350 +3
29JUN26 55.00 P 0.60 0.78 0.60 0.66 0.00 23 1,554 15,620 +534
29JUN26 57.50 P 1.40 1.87 1.40 1.60 +0.19 22 1,356 11,794 -311
29JUN26 60.00 P 3.00 3.67 3.00 3.21 +0.39 22 719 18,697 -12
29JUN26 62.50 P 5.00 5.88 5.00 5.28 +0.49 20 506 12,854 +180
29JUN26 65.00 P 7.86 8.17 7.65 7.80 +0.64 28 71 15,626 -9
29JUN26 67.50 P 0.00 0.00 0.00 10.22 +0.60 27 0 3,064 0
29JUN26 70.00 P 12.95 13.10 12.46 12.73 +0.28 34 194 4,252 -34
29JUN26 72.50 P 15.69 15.78 15.58 15.19 +0.76 0 210 1,582 +210
29JUN26 75.00 P 18.10 18.13 18.08 17.84 +0.96 53 171 1,030 +171
29JUN26 77.50 P 20.61 20.61 20.61 20.33 +0.89 58 40 895 +40
29JUN26 80.00 P 23.00 23.00 23.00 22.87 +1.01 65 8 212 -8
29JUN26 82.50 P 0.00 0.00 0.00 25.43 +1.06 74 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 27.70 +0.77 50 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 30.24 +0.87 67 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 32.70 +0.77 59 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.18 +0.84 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 37.67 +0.84 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 40.14 +0.81 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.78 +0.95 91 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 45.16 +0.82 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 1,022 0
30JUL26 49.00 P 0.23 0.23 0.23 0.17 -0.04 25 170 855 -170
30JUL26 50.00 P 0.31 0.32 0.31 0.26 -0.04 25 44 1,148 -31
30JUL26 52.50 P 0.68 0.69 0.58 0.60 -0.01 25 36 2,830 +30
30JUL26 55.00 P 1.25 1.39 1.22 1.26 +0.11 24 23 4,838 +17
30JUL26 57.50 P 2.40 2.62 2.20 2.30 +0.28 24 505 7,070 +203
30JUL26 60.00 P 3.95 4.21 3.88 3.76 +0.46 23 128 7,797 -64
30JUL26 62.50 P 5.83 6.10 5.70 5.72 +0.49 24 230 664 +50
30JUL26 65.00 P 0.00 0.00 0.00 8.06 +0.65 27 0 2,906 0
30JUL26 67.50 P 0.00 0.00 0.00 10.66 +1.04 35 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 12.94 +0.49 35 0 1,337 0
30JUL26 72.50 P 0.00 0.00 0.00 15.44 +1.01 40 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 17.93 +1.05 43 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 20.42 +0.98 47 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 22.93 +1.07 51 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.44 +1.07 55 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 27.93 +1.00 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.42 +1.05 62 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.93 +1.00 65 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 35.43 +1.09 68 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.94 +1.11 72 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.05 27 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 -0.06 27 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 -0.06 26 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.13 -0.08 26 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.19 -0.09 26 0 306 0
28AUG26 48.00 P 0.00 0.00 0.00 0.28 -0.08 26 0 761 0
28AUG26 49.00 P 0.44 0.47 0.44 0.39 -0.08 26 43 805 +43
28AUG26 50.00 P 0.51 0.60 0.51 0.51 -0.09 26 151 481 +91
28AUG26 52.50 P 0.98 1.14 0.98 1.00 -0.06 25 21 1,764 +6
28AUG26 55.00 P 1.92 1.99 1.76 1.79 +0.06 25 315 7,276 +7
28AUG26 57.50 P 3.12 3.19 2.82 2.88 +0.20 25 749 4,201 +331
28AUG26 60.00 P 4.39 4.72 4.30 4.31 +0.35 25 61 2,498 +60
28AUG26 62.50 P 6.18 6.22 6.15 6.17 +0.46 25 61 1,599 -1
28AUG26 65.00 P 0.00 0.00 0.00 8.57 +0.76 30 0 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 10.66 +0.98 30 0 209 0
28AUG26 70.00 P 13.19 13.24 13.19 13.24 +0.65 35 62 144 +2
28AUG26 72.50 P 0.00 0.00 0.00 15.44 +1.01 34 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.94 +1.06 38 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.43 +0.99 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.93 +1.07 44 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 25.44 +1.07 47 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 27.95 +1.02 51 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 30.43 +1.06 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.96 +1.03 57 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.43 +1.09 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.94 +1.11 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.05 25 0 2,091 0
29SEP26 44.00 P 0.30 0.30 0.30 0.10 -0.06 25 3 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 -0.07 25 0 5,424 0
29SEP26 46.00 P 0.00 0.00 0.00 0.22 -0.08 25 0 1,406 0
29SEP26 47.00 P 0.55 0.55 0.55 0.32 -0.08 26 170 1,457 +31
29SEP26 48.00 P 0.64 0.64 0.61 0.44 -0.09 26 230 2,249 +60
29SEP26 49.00 P 0.87 0.87 0.87 0.59 -0.08 26 20 3,007 +20
29SEP26 50.00 P 1.00 1.00 0.95 0.80 -0.07 26 5,062 31,193 +5,060
29SEP26 52.50 P 1.80 1.80 1.65 1.47 0.00 27 1,000 9,405 +953
29SEP26 55.00 P 2.49 2.80 2.49 2.44 +0.10 27 3 16,818 +1
29SEP26 57.50 P 4.08 4.08 4.08 3.70 +0.22 28 4 10,965 +4
29SEP26 60.00 P 5.35 5.81 5.35 5.25 +0.37 29 246 12,297 +81
29SEP26 62.50 P 7.53 7.53 7.53 7.13 +0.49 31 4 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 9.20 +0.60 32 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 11.41 +0.85 35 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.72 +0.98 37 0 5,771 0
29SEP26 72.50 P 0.00 0.00 0.00 16.10 +1.07 40 0 1,098 0
29SEP26 75.00 P 18.16 18.18 18.16 18.54 +1.20 43 204 617 +189
29SEP26 77.50 P 0.00 0.00 0.00 20.96 +1.26 45 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.25 +1.11 45 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.70 +1.14 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.15 +1.15 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.59 +1.15 51 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.06 +1.11 53 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.54 +1.18 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.98 +1.15 56 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.45 +1.12 57 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.00 +1.17 61 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.45 +1.11 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 +0.06 30 0 30 0
30DEC26 41.00 P 0.46 0.46 0.46 0.33 +0.07 30 31 819 -31
30DEC26 42.00 P 0.00 0.00 0.00 0.41 +0.08 30 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.51 +0.08 30 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.63 +0.10 29 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 +0.11 29 0 543 0
30DEC26 46.00 P 0.94 0.94 0.94 0.92 +0.11 29 200 506 +200
30DEC26 47.00 P 1.10 1.20 1.08 1.11 +0.12 29 165 859 +132
30DEC26 48.00 P 1.41 1.43 1.28 1.31 +0.13 29 180 5,925 +80
30DEC26 49.00 P 1.59 1.67 1.50 1.54 +0.13 29 301 2,108 +261
30DEC26 50.00 P 1.86 1.95 1.78 1.80 +0.14 29 558 8,379 +517
30DEC26 52.50 P 2.79 2.80 2.58 2.58 +0.15 28 72 8,692 +42
30DEC26 55.00 P 0.00 0.00 0.00 3.57 +0.18 28 0 5,310 0
30DEC26 57.50 P 5.20 5.22 5.20 4.76 +0.20 28 32 5,410 0
30DEC26 60.00 P 6.80 6.87 6.70 6.15 +0.21 28 195 4,827 +63
30DEC26 62.50 P 0.00 0.00 0.00 7.98 +0.35 29 0 8,509 0
30DEC26 65.00 P 0.00 0.00 0.00 9.99 +0.62 31 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.11 +0.71 32 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 14.33 +0.87 34 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 16.61 +0.98 36 0 1,085 0
30DEC26 75.00 P 18.92 18.92 18.92 18.72 +0.87 36 4 1,092 -4
30DEC26 77.50 P 21.30 21.30 21.30 21.26 +1.13 39 18 1,822 -18
30DEC26 80.00 P 23.60 23.60 23.60 23.61 +1.15 40 20 18 -6
30DEC26 82.50 P 0.00 0.00 0.00 26.00 +1.18 41 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.38 +1.15 43 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.59 +1.00 41 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.06 +0.98 43 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.68 +1.23 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.15 +1.25 48 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.45 +0.78 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.05 +1.22 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.51 +1.17 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 -0.08 25 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 -0.10 26 0 0 0
30MAR27 40.00 P 0.65 0.65 0.65 0.28 -0.09 26 1 7 +1
30MAR27 41.00 P 0.00 0.00 0.00 0.36 -0.11 26 0 238 0
30MAR27 42.00 P 0.82 0.82 0.82 0.47 -0.11 26 2 13 +2
30MAR27 43.00 P 0.97 0.98 0.90 0.59 -0.13 26 2,790 2,861 +2,790
30MAR27 44.00 P 0.00 0.00 0.00 0.75 -0.12 26 0 281 0
30MAR27 45.00 P 0.00 0.00 0.00 0.92 -0.12 26 0 297 0
30MAR27 46.00 P 0.00 0.00 0.00 1.13 -0.11 27 0 104 0
30MAR27 47.00 P 1.68 1.68 1.68 1.34 -0.11 27 6 119 +6
30MAR27 48.00 P 1.95 2.00 1.95 1.62 -0.09 27 101 461 +89
30MAR27 49.00 P 2.27 2.29 2.12 1.90 -0.08 27 386 2,759 +386
30MAR27 50.00 P 2.64 2.64 2.41 2.23 -0.05 27 448 1,667 +436
30MAR27 52.50 P 3.29 3.34 3.27 3.17 +0.02 28 261 2,463 +261
30MAR27 55.00 P 4.39 4.43 4.35 4.31 +0.12 28 473 4,330 +437
30MAR27 57.50 P 5.95 5.95 5.95 5.63 +0.20 29 1 2,496 +1
30MAR27 60.00 P 7.20 7.34 7.20 7.14 +0.30 29 2,017 12,641 +334
30MAR27 62.50 P 0.00 0.00 0.00 8.87 +0.42 30 0 1,363 0
30MAR27 65.00 P 0.00 0.00 0.00 10.72 +0.68 31 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.68 +0.71 31 0 52 0
30MAR27 70.00 P 15.00 15.00 14.75 14.33 +0.50 30 6 22 0
30MAR27 72.50 P 0.00 0.00 0.00 16.96 +0.90 33 0 0 0
30MAR27 75.00 P 18.80 18.80 18.80 19.23 +1.01 35 1 15 +1
30MAR27 77.50 P 0.00 0.00 0.00 21.39 +0.97 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.61 +0.94 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.00 +1.02 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.48 +1.13 38 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 30.89 +1.20 39 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.29 +1.21 40 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.72 +1.23 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.16 +1.20 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.62 +0.95 43 0 0 0
TOTAL PUT 28,020 505,856 -7,131
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$ 10.78
28MAY26 6.00 C 0.00 0.00 0.00 4.78 +0.05 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
28MAY26 8.00 C 2.79 2.79 2.79 2.78 +0.05 0 100 0 -130
28MAY26 8.25 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.28 +0.08 0 0 0 -87
28MAY26 8.75 C 0.00 0.00 0.00 2.03 +0.08 0 0 0 -301
28MAY26 9.00 C 1.72 1.72 1.72 1.78 +0.07 0 4 0 -4,514
28MAY26 9.25 C 0.00 0.00 0.00 1.53 +0.05 0 0 0 -1,647
28MAY26 9.50 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 -973
28MAY26 9.75 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 -662
28MAY26 10.00 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 -2,512
28MAY26 10.50 C 0.20 0.32 0.20 0.28 +0.05 0 50 0 -1,786
28MAY26 11.00 C 0.01 0.01 0.01 0.00 -0.03 0 150 7,750 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,382 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,212 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,192 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.39 +0.08 140 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.29 +0.08 136 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.19 +0.08 132 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.09 +0.08 129 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.99 +0.08 125 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.89 +0.08 121 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.79 +0.06 118 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.54 +0.08 109 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.28 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.04 0.00 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.80 +0.07 108 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.54 +0.04 76 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.29 +0.06 68 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.04 +0.06 49 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.79 +0.06 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.54 +0.06 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.29 +0.06 0 0 6,771 0
29JUN26 7.75 C 2.87 2.87 2.87 3.04 +0.06 0 71 5,965 -71
29JUN26 8.00 C 0.00 0.00 0.00 2.79 +0.06 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.54 +0.06 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.29 +0.07 0 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.05 +0.07 41 0 3,292 0
29JUN26 9.00 C 1.73 1.73 1.73 1.80 +0.07 36 400 6,964 -400
29JUN26 9.25 C 1.48 1.48 1.48 1.53 +0.05 0 4 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.33 +0.08 37 0 2,051 0
29JUN26 9.75 C 0.00 0.00 0.00 1.07 +0.05 29 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 0.89 +0.07 35 0 6,280 0
29JUN26 10.50 C 0.45 0.47 0.45 0.51 +0.04 32 4 5,656 -1
29JUN26 11.00 C 0.24 0.29 0.24 0.28 +0.03 33 246 7,689 +116
29JUN26 11.50 C 0.13 0.17 0.13 0.14 +0.03 34 271 4,863 +71
29JUN26 12.00 C 0.09 0.09 0.09 0.06 +0.01 34 7 1,310 0
29JUN26 12.50 C 0.04 0.04 0.04 0.03 +0.01 36 30 685 +6
29JUN26 13.00 C 0.04 0.04 0.04 0.01 0.00 35 3 2,410 +3
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 58 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 3.54 +0.06 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.07 +0.03 61 0 0 0
30JUL26 8.00 C 2.80 2.80 2.77 2.82 +0.04 56 100 100 +100
30JUL26 8.25 C 0.00 0.00 0.00 2.56 +0.02 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.32 +0.07 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.07 +0.07 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.82 +0.04 38 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.59 +0.06 37 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.34 +0.03 32 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.14 +0.08 33 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.92 +0.04 31 0 104 0
30JUL26 10.50 C 0.00 0.00 0.00 0.62 +0.04 32 0 1,387 0
30JUL26 11.00 C 0.40 0.41 0.40 0.41 +0.04 33 173 1,873 0
30JUL26 11.50 C 0.26 0.28 0.26 0.26 +0.04 34 217 763 -30
30JUL26 12.00 C 0.19 0.19 0.19 0.15 +0.02 33 30 2,351 +30
30JUL26 12.50 C 0.13 0.13 0.13 0.09 +0.02 34 33 513 +33
30JUL26 13.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 1,165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,123 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 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 49 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 3.54 +0.05 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.07 +0.03 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.82 +0.04 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.56 +0.02 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.32 +0.05 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.07 +0.06 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.82 +0.04 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.59 +0.04 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.35 +0.03 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.19 +0.06 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.01 +0.05 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.73 +0.04 32 0 190 0
28AUG26 11.00 C 0.52 0.52 0.52 0.52 +0.03 33 30 483 +25
28AUG26 11.50 C 0.38 0.38 0.38 0.37 +0.03 33 30 163 0
28AUG26 12.00 C 0.25 0.28 0.25 0.24 +0.02 33 66 170 +66
28AUG26 12.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 196 0
28AUG26 13.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 89 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 0.00 33 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 36 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 6.19 +0.08 89 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.09 +0.08 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.99 +0.08 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.89 +0.08 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.79 +0.06 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.54 +0.08 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.29 +0.08 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.04 0.00 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.80 +0.07 69 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.54 +0.04 55 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.29 +0.06 51 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.04 +0.03 46 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.79 +0.02 40 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.54 +0.05 0 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.29 +0.06 0 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.07 +0.03 47 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 2.84 +0.06 47 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.63 +0.09 47 0 1,118 0
29SEP26 8.50 C 0.00 0.00 0.00 2.32 +0.05 36 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.07 +0.06 33 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.87 +0.09 35 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.63 +0.02 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 +0.06 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 +0.06 35 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.14 +0.05 33 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 +0.04 34 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 +0.04 34 0 1,604 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 +0.03 34 0 3,119 0
29SEP26 12.00 C 0.34 0.34 0.33 0.38 +0.02 35 30 596 +4
29SEP26 12.50 C 0.00 0.00 0.00 0.28 +0.02 35 0 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 36 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 36 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 5.79 +0.06 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.54 +0.08 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.29 +0.08 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.04 0.00 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.80 +0.07 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.54 +0.04 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.29 +0.06 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.05 +0.04 44 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.79 +0.02 34 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.64 +0.15 49 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.39 +0.16 45 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.07 +0.03 36 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.84 +0.06 35 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 +0.09 35 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 +0.05 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 +0.06 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.94 +0.06 29 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.78 +0.06 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.62 +0.06 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 +0.06 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 +0.05 31 0 4,355 0
30DEC26 10.50 C 0.95 0.95 0.95 1.09 +0.04 31 17 2,557 -17
30DEC26 11.00 C 0.00 0.00 0.00 0.89 +0.05 32 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 +0.04 32 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.04 32 0 624 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.03 32 0 202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.03 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.30 +0.05 39 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.05 +0.04 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.80 +0.03 34 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.64 +0.13 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.39 +0.16 37 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.07 +0.03 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.84 +0.06 28 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.63 +0.09 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.43 +0.07 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.25 +0.06 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.09 +0.06 29 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 1.93 +0.06 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.79 +0.06 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.64 +0.05 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.51 +0.05 30 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 +0.05 30 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.06 +0.04 30 0 1,786 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 +0.03 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 +0.03 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.03 31 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 +0.03 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 +0.02 31 0 378 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.02 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 45 0
TOTAL CALL 2,066 187,487 -12,677
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,034 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,566 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,085 0
28MAY26 10.50 P 0.04 0.04 0.04 0.00 -0.04 0 75 5,236 +75
28MAY26 11.00 P 0.30 0.30 0.21 0.22 -0.11 0 116 0 -1,335
28MAY26 11.50 P 0.72 0.76 0.72 0.72 -0.09 0 9 0 -5,556
28MAY26 12.00 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 -210
28MAY26 12.50 P 0.00 0.00 0.00 1.72 -0.08 0 0 0 -60
28MAY26 13.00 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.72 -0.08 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.72 -0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.22 -0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7,314 0
29JUN26 7.25 P 0.01 0.01 0.01 0.01 0.00 60 20 6,323 -20
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 1,793 0
29JUN26 9.00 P 0.03 0.03 0.03 0.03 0.00 35 10 4,134 -10
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 1,944 0
29JUN26 9.50 P 0.08 0.08 0.08 0.08 -0.01 33 5 3,123 0
29JUN26 9.75 P 0.12 0.12 0.12 0.14 0.00 34 18 2,863 0
29JUN26 10.00 P 0.18 0.19 0.18 0.20 -0.02 33 251 2,610 +14
29JUN26 10.50 P 0.42 0.42 0.39 0.40 -0.04 33 39 2,419 -10
29JUN26 11.00 P 0.73 0.73 0.73 0.71 -0.05 33 4 3,185 +4
29JUN26 11.50 P 0.00 0.00 0.00 1.11 -0.03 35 0 2,396 0
29JUN26 12.00 P 0.00 0.00 0.00 1.53 -0.11 34 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.00 -0.12 34 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.56 -0.04 54 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.06 -0.07 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.56 -0.03 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.05 -0.08 71 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.52 -0.05 69 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 -0.04 67 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.50 -0.11 72 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.01 -0.09 81 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.52 -0.08 89 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.01 -0.07 90 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.49 -0.11 84 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 0.00 34 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 0.00 33 0 855 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.01 32 0 421 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 0.00 33 0 645 0
30JUL26 9.75 P 0.25 0.25 0.24 0.24 -0.01 32 33 581 -3
30JUL26 10.00 P 0.31 0.31 0.31 0.33 -0.01 32 30 695 -30
30JUL26 10.50 P 0.57 0.58 0.52 0.55 -0.03 32 175 825 +32
30JUL26 11.00 P 0.00 0.00 0.00 0.85 -0.04 33 0 939 0
30JUL26 11.50 P 0.00 0.00 0.00 1.22 -0.07 34 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.65 -0.06 36 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.06 -0.09 35 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.56 -0.07 40 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.06 -0.07 45 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.56 -0.03 50 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.05 -0.08 53 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.52 -0.08 52 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.00 -0.09 50 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.50 -0.11 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.01 -0.09 60 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.52 -0.08 66 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.01 -0.07 67 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.49 -0.11 63 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 0.00 33 0 220 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 159 0
28AUG26 8.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 33 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 291 0
28AUG26 9.25 P 0.18 0.18 0.18 0.19 -0.01 32 30 236 0
28AUG26 9.50 P 0.25 0.26 0.25 0.25 -0.02 32 46 101 +46
28AUG26 9.75 P 0.00 0.00 0.00 0.33 -0.02 32 0 482 0
28AUG26 10.00 P 0.00 0.00 0.00 0.42 -0.03 32 0 282 0
28AUG26 10.50 P 0.68 0.68 0.68 0.66 -0.02 32 30 1,095 +30
28AUG26 11.00 P 0.97 0.97 0.97 0.95 -0.04 32 30 284 +30
28AUG26 11.50 P 1.32 1.32 1.32 1.32 -0.06 34 30 160 +30
28AUG26 12.00 P 0.00 0.00 0.00 1.72 -0.03 35 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.14 -0.07 36 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.59 -0.04 37 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.06 -0.07 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.56 -0.05 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.05 -0.08 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.52 -0.08 44 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.00 -0.09 43 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.50 -0.11 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.01 -0.09 52 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.52 -0.08 56 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.01 -0.07 57 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.49 -0.11 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 36 0 5,350 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 36 0 723 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 7,466 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.01 36 0 4,822 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.01 36 0 553 0
29SEP26 9.50 P 0.40 0.40 0.40 0.41 -0.02 36 2 1,109 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.03 36 0 2,283 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.02 36 0 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 -0.04 36 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 -0.04 37 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 -0.06 37 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 -0.06 38 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.27 -0.06 39 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.71 -0.06 40 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.16 -0.08 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.64 -0.08 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 -0.08 47 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.63 -0.08 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.14 -0.08 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.64 -0.08 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.16 -0.08 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.67 -0.08 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.18 -0.08 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.69 -0.06 72 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 0.00 34 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 0.00 33 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 0.00 33 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 1,965 0
30DEC26 8.25 P 0.20 0.20 0.20 0.20 0.00 33 3 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.01 33 0 1,352 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 3,235 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.02 33 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 -0.02 33 0 1,237 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 -0.02 33 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.03 33 0 72 0
30DEC26 10.50 P 1.13 1.13 1.13 1.01 -0.03 33 30 187 +30
30DEC26 11.00 P 0.00 0.00 0.00 1.30 -0.04 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.63 -0.04 34 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.99 -0.05 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 -0.06 35 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 -0.06 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.24 -0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.70 -0.06 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.17 -0.07 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 -0.08 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.15 -0.08 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.65 -0.08 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.16 -0.08 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.67 -0.08 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.18 -0.08 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.70 -0.05 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 0.00 32 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 0.00 32 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 0.00 32 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 -0.01 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.01 31 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.02 31 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.01 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 -0.02 31 0 109 0
30MAR27 9.25 P 0.62 0.62 0.62 0.57 -0.01 32 495 1,147 +495
30MAR27 9.50 P 0.00 0.00 0.00 0.66 -0.03 31 0 83 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.02 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.03 32 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 -0.04 32 0 1,800 0
30MAR27 11.00 P 0.00 0.00 0.00 1.43 -0.03 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.75 -0.04 32 0 60 0
30MAR27 12.00 P 2.24 2.24 2.24 2.10 -0.05 33 3 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 -0.05 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.88 -0.06 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.31 -0.06 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.75 -0.07 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.21 -0.07 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.69 -0.07 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.17 -0.08 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.67 -0.07 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 -0.08 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.68 -0.07 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.19 -0.07 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.70 -0.05 51 0 0 0
TOTAL PUT 1,484 193,218 -6,446
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$ 66.35
28MAY26 30.00 C 0.00 0.00 0.00 36.35 +3.36 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 35.35 +3.36 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 34.35 +3.36 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 33.35 +3.36 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 32.35 +3.36 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 31.35 +3.36 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 30.35 +3.36 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 29.35 +3.36 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 28.35 +3.36 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 27.35 +3.36 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 26.35 +3.36 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 25.35 +3.36 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 24.35 +3.36 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 23.35 +3.36 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.35 +3.36 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.35 +3.36 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.35 +3.36 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.35 +3.36 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.35 +3.36 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.35 +3.35 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.35 +3.35 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.85 +3.50 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.35 +3.50 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.85 +3.48 0 0 0 -255
28MAY26 60.00 C 2.45 6.20 2.45 6.35 +3.25 0 39 0 -1,320
28MAY26 62.50 C 0.97 4.80 0.43 3.85 +2.61 0 334 0 -1,889
28MAY26 65.00 C 0.28 2.60 0.10 1.35 +1.04 0 1,630 0 -2,031
28MAY26 67.50 C 0.05 0.76 0.03 0.00 -0.05 0 2,322 1,600 +86
28MAY26 70.00 C 0.04 0.05 0.02 0.00 -0.01 0 212 1,318 -110
28MAY26 72.50 C 0.04 0.04 0.04 0.00 -0.01 0 30 1,169 0
28MAY26 75.00 C 0.04 0.04 0.04 0.00 -0.01 0 50 1,159 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
28MAY26 87.50 C 0.03 0.03 0.03 0.00 -0.01 0 10 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 36.44 +3.45 104 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 35.38 +3.39 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 34.39 +3.40 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 33.39 +3.40 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.38 +3.39 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.38 +3.39 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.42 +3.43 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.43 +3.44 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.42 +3.43 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.45 +3.46 67 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.47 +3.48 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.48 +3.40 70 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 24.51 +3.33 72 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.53 +3.40 71 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 22.63 +3.46 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.58 +3.40 69 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 20.61 +3.38 68 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 19.61 +3.20 65 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 18.67 +3.32 65 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 17.71 +3.27 64 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 16.74 +3.20 62 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 14.40 +3.05 59 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 12.21 +2.92 58 0 97 0
29JUN26 57.50 C 0.00 0.00 0.00 10.19 +2.67 58 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 8.11 +2.23 54 0 2,249 0
29JUN26 62.50 C 4.76 6.05 4.76 6.79 +2.09 59 10 1,195 +8
29JUN26 65.00 C 3.64 5.80 3.10 5.34 +1.70 58 226 1,152 +23
29JUN26 67.50 C 2.76 4.89 2.33 4.16 +1.40 58 375 4,332 +84
29JUN26 70.00 C 2.02 3.82 2.02 3.28 +1.24 60 242 1,517 +165
29JUN26 72.50 C 1.52 3.10 1.37 2.47 +0.99 59 470 1,316 +208
29JUN26 75.00 C 1.04 2.31 0.97 1.83 +0.77 59 514 7,329 +109
29JUN26 77.50 C 0.79 1.83 0.79 1.34 +0.59 59 240 1,204 +176
29JUN26 80.00 C 0.67 1.47 0.67 0.97 +0.45 59 250 8,273 -9
29JUN26 82.50 C 0.50 1.12 0.50 0.69 +0.33 59 167 1,079 +100
29JUN26 85.00 C 0.50 0.86 0.50 0.48 +0.24 59 1,518 2,947 +1,501
29JUN26 87.50 C 0.00 0.00 0.00 0.34 +0.18 59 0 362 0
29JUN26 90.00 C 0.53 0.53 0.53 0.23 +0.12 59 50 2,490 +50
29JUN26 92.50 C 0.47 0.47 0.45 0.16 +0.09 59 7 491 +1
29JUN26 95.00 C 0.00 0.00 0.00 0.11 +0.06 59 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.04 58 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 +0.03 59 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 +0.03 60 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 36.51 +3.20 76 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 35.48 +3.16 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 34.71 +3.37 94 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 33.65 +3.28 85 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 32.68 +3.64 84 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 31.72 +3.31 84 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 30.62 +3.41 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 29.72 +3.51 77 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 28.79 +3.55 77 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 27.83 +3.28 76 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 26.86 +3.59 74 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 25.88 +3.42 72 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 25.08 +3.57 76 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 23.93 +3.35 67 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 23.09 +3.49 70 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.12 +3.38 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.20 +3.35 66 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.26 +3.28 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.36 +3.24 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.56 +3.29 65 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.45 +2.97 59 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 15.35 +2.89 59 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 13.65 +3.09 62 0 321 0
30JUL26 57.50 C 0.00 0.00 0.00 11.69 +2.73 59 0 535 0
30JUL26 60.00 C 7.66 7.66 7.66 9.96 +2.26 58 29 635 -29
30JUL26 62.50 C 6.87 6.87 6.87 8.52 +2.25 58 15 1,606 +15
30JUL26 65.00 C 4.91 7.70 4.91 7.22 +1.86 58 46 1,331 0
30JUL26 67.50 C 4.99 6.20 4.99 6.08 +1.68 58 33 1,275 0
30JUL26 70.00 C 3.26 5.56 3.26 5.10 +1.52 59 383 2,060 +210
30JUL26 72.50 C 3.52 3.65 3.52 4.30 +1.40 59 44 334 +29
30JUL26 75.00 C 3.05 3.70 3.05 3.54 +1.21 59 49 429 -25
30JUL26 77.50 C 2.38 2.66 2.38 2.90 +1.04 59 24 329 +23
30JUL26 80.00 C 1.73 2.25 1.73 2.37 +0.89 59 120 361 +120
30JUL26 82.50 C 2.22 2.22 2.18 1.92 +0.75 59 34 73 +15
30JUL26 85.00 C 0.00 0.00 0.00 1.55 +0.63 59 0 243 0
30JUL26 87.50 C 0.00 0.00 0.00 1.25 +0.53 59 0 19 0
30JUL26 90.00 C 0.85 1.06 0.85 1.00 +0.43 58 191 382 +191
30JUL26 92.50 C 0.00 0.00 0.00 0.80 +0.37 58 0 0 0
30JUL26 95.00 C 1.00 1.00 1.00 0.63 +0.29 58 15 15 +15
28AUG26 30.00 C 0.00 0.00 0.00 36.69 +3.38 79 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 35.72 +3.36 78 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 34.75 +3.36 76 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 34.19 +3.76 93 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 32.92 +3.45 79 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 32.27 +3.75 88 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 31.00 +3.42 76 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 30.16 +3.52 78 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 29.29 +3.59 79 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 28.15 +3.37 71 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 27.24 +3.38 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 26.40 +3.45 72 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 25.33 +3.27 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 24.72 +3.53 73 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 23.50 +3.18 65 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 22.73 +3.26 67 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 21.93 +3.29 67 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.12 +3.30 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.22 +3.13 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.58 +3.27 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.76 +3.30 67 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.78 +3.13 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.97 +2.79 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.99 +2.64 60 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 11.45 +2.42 60 0 386 0
28AUG26 62.50 C 0.00 0.00 0.00 10.05 +2.23 60 0 877 0
28AUG26 65.00 C 0.00 0.00 0.00 8.80 +1.90 60 0 167 0
28AUG26 67.50 C 0.00 0.00 0.00 7.69 +1.73 60 0 236 0
28AUG26 70.00 C 0.00 0.00 0.00 6.72 +1.61 60 0 120 0
28AUG26 72.50 C 0.00 0.00 0.00 5.87 +1.51 60 0 0 0
28AUG26 75.00 C 4.40 4.40 4.40 5.11 +1.40 61 5 51 0
28AUG26 77.50 C 0.00 0.00 0.00 4.40 +1.25 60 0 125 0
28AUG26 80.00 C 4.30 4.30 4.30 3.78 +1.12 60 2 41 0
28AUG26 82.50 C 0.00 0.00 0.00 3.24 +0.99 60 0 0 0
28AUG26 85.00 C 3.06 3.06 3.06 2.77 +0.87 60 10 38 +10
28AUG26 87.50 C 0.00 0.00 0.00 2.36 +0.77 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.01 +0.67 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.71 +0.62 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.41 +0.50 59 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 37.47 +3.78 96 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 36.09 +3.35 81 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.11 +3.32 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 34.34 +3.50 82 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 33.21 +3.30 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.44 +3.46 79 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 31.39 +3.33 74 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 30.54 +3.54 75 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 29.66 +3.56 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 28.74 +3.53 73 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 27.76 +3.43 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.84 +3.39 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.12 +3.51 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.90 +3.13 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.23 +3.29 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.36 +3.25 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.55 +3.23 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.66 +3.12 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.75 +2.97 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.94 +2.90 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.26 +2.94 62 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 17.35 +2.77 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 15.74 +2.74 61 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 14.19 +2.66 61 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 12.86 +2.54 61 0 217 0
29SEP26 62.50 C 9.46 9.46 9.46 11.28 +2.11 60 95 3,630 0
29SEP26 65.00 C 8.08 9.40 8.08 9.70 +1.58 57 21 1,540 0
29SEP26 67.50 C 0.00 0.00 0.00 8.97 +1.78 59 0 1,075 0
29SEP26 70.00 C 0.00 0.00 0.00 7.92 +1.55 59 0 3,609 0
29SEP26 72.50 C 0.00 0.00 0.00 7.04 +1.42 59 0 3,379 0
29SEP26 75.00 C 5.72 5.72 5.72 6.28 +1.33 60 5 4,308 0
29SEP26 77.50 C 0.00 0.00 0.00 5.53 +1.20 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 4.98 +1.19 60 0 4,848 0
29SEP26 82.50 C 0.00 0.00 0.00 4.39 +1.08 60 0 1,039 0
29SEP26 85.00 C 0.00 0.00 0.00 3.86 +0.97 60 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 3.39 +0.87 60 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.98 +0.79 60 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.62 +0.71 60 0 257 0
29SEP26 95.00 C 0.00 0.00 0.00 2.29 +0.63 60 0 208 0
29SEP26 97.50 C 2.50 2.50 2.50 2.01 +0.57 60 1 2,018 0
29SEP26 100.00 C 2.20 2.20 2.20 1.76 +0.51 60 3 2,191 -3
29SEP26 102.50 C 0.00 0.00 0.00 1.49 +0.40 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.31 +0.36 59 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.14 +0.32 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.00 +0.31 59 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.87 +0.27 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.76 +0.24 59 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 0.67 +0.22 59 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 0.60 +0.20 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.52 +0.17 59 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.46 +0.16 59 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.40 +0.14 59 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.35 +0.12 59 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 37.81 +3.39 76 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 36.90 +3.52 75 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.02 +3.53 74 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.06 +3.31 72 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.23 +3.35 72 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.32 +3.44 71 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.45 +3.42 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.58 +3.41 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.72 +3.37 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.89 +3.34 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.11 +3.36 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.25 +3.29 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.47 +3.27 66 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.63 +3.18 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.88 +3.18 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.99 +3.01 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.56 +3.29 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.51 +2.95 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.77 +2.81 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.29 +3.07 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.40 +2.83 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 19.96 +2.92 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.38 +2.77 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.94 +2.65 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.48 +2.34 60 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 14.27 +2.23 60 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 13.11 +2.01 60 0 770 0
30DEC26 67.50 C 0.00 0.00 0.00 12.05 +1.86 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 11.09 +1.74 59 0 2,466 0
30DEC26 72.50 C 0.00 0.00 0.00 10.22 +1.63 60 0 474 0
30DEC26 75.00 C 8.60 8.70 8.50 9.39 +1.52 60 400 853 +370
30DEC26 77.50 C 0.00 0.00 0.00 8.66 +1.47 60 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 8.00 +1.43 60 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 7.38 +1.38 60 0 15 0
30DEC26 85.00 C 6.99 6.99 6.99 6.77 +1.30 60 4 42 +4
30DEC26 87.50 C 0.00 0.00 0.00 6.21 +1.21 60 0 14 0
30DEC26 90.00 C 4.80 4.80 4.80 5.69 +1.13 60 2 80 0
30DEC26 92.50 C 0.00 0.00 0.00 5.22 +1.06 60 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 4.79 +0.99 60 0 151 0
30DEC26 97.50 C 3.91 3.91 3.91 4.39 +0.92 60 4 152 +4
30DEC26 100.00 C 0.00 0.00 0.00 3.91 +0.74 59 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 3.58 +0.68 59 0 65 0
30DEC26 105.00 C 0.00 0.00 0.00 3.38 +0.74 60 0 16 0
30DEC26 107.50 C 2.54 2.66 2.54 3.01 +0.59 59 125 172 +86
30MAR27 30.00 C 0.00 0.00 0.00 38.44 +3.28 71 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 37.45 +3.29 69 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 36.59 +3.27 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 35.77 +3.27 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 34.92 +3.24 67 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.09 +3.21 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.36 +3.27 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.48 +3.15 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.70 +3.16 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.92 +3.13 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.18 +3.13 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 29.43 +3.11 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.69 +3.09 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.96 +2.92 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.37 +3.15 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.54 +2.99 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.85 +2.96 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.17 +2.92 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.50 +2.87 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.86 +2.86 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.22 +2.78 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.76 +2.77 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.32 +2.64 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.99 +2.52 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.77 +2.51 60 0 20 0
30MAR27 62.50 C 14.90 14.90 14.90 16.61 +2.47 60 10 10 +10
30MAR27 65.00 C 0.00 0.00 0.00 15.27 +2.11 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.26 +1.93 59 0 15 0
30MAR27 70.00 C 11.50 13.37 11.50 13.56 +2.06 60 6 281 +2
30MAR27 72.50 C 0.00 0.00 0.00 12.70 +1.96 60 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 11.86 +1.81 60 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 11.07 +1.72 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 10.33 +1.64 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 9.65 +1.56 59 0 44 0
30MAR27 85.00 C 7.21 9.30 7.21 9.01 +1.48 59 120 279 +120
30MAR27 87.50 C 0.00 0.00 0.00 8.41 +1.40 59 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 7.85 +1.33 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 7.33 +1.26 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 6.85 +1.20 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 6.40 +1.13 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.98 +1.07 59 0 40 0
30MAR27 102.50 C 5.54 5.54 5.45 5.59 +1.02 59 2 16 +2
TOTAL CALL 10,494 113,832 -1,934
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
28MAY26 50.00 P 0.04 0.04 0.04 0.00 -0.01 0 5 1,276 -5
28MAY26 52.50 P 0.04 0.04 0.04 0.00 -0.01 0 10 2,740 -10
28MAY26 55.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 1,581 0
28MAY26 57.50 P 0.02 0.03 0.02 0.00 -0.02 0 48 2,724 -33
28MAY26 60.00 P 0.16 0.16 0.03 0.00 -0.16 0 297 1,973 +69
28MAY26 62.50 P 0.60 0.60 0.06 0.00 -0.83 0 568 5,234 -93
28MAY26 65.00 P 1.80 2.68 0.03 0.00 -2.52 0 1,086 1,368 -134
28MAY26 67.50 P 4.35 5.00 0.35 1.15 -3.54 0 316 0 -568
28MAY26 70.00 P 7.30 7.66 3.20 3.65 -3.50 0 267 0 -689
28MAY26 72.50 P 9.82 9.82 4.95 6.15 -3.50 0 26 0 -114
28MAY26 75.00 P 0.00 0.00 0.00 8.65 -3.55 0 0 0 -5
28MAY26 77.50 P 0.00 0.00 0.00 11.15 -3.50 0 0 0 -45
28MAY26 80.00 P 0.00 0.00 0.00 13.65 -3.50 0 0 0 -30
28MAY26 82.50 P 0.00 0.00 0.00 16.15 -3.50 0 0 0 -30
28MAY26 85.00 P 0.00 0.00 0.00 18.65 -3.50 0 0 0 -15
28MAY26 87.50 P 0.00 0.00 0.00 21.15 -3.50 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.65 -3.50 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.15 -3.50 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.65 -3.50 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.15 -3.50 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.65 -3.50 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.15 -3.50 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.04 59 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.07 58 0 55 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.08 58 0 265 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.11 59 0 145 0
29JUN26 48.00 P 0.33 0.33 0.32 0.12 -0.15 59 14 983 +4
29JUN26 49.00 P 0.45 0.52 0.38 0.16 -0.19 58 75 913 +15
29JUN26 50.00 P 0.43 0.45 0.30 0.22 -0.24 59 12 2,873 -1
29JUN26 52.50 P 0.81 0.81 0.53 0.43 -0.38 59 70 1,038 -1
29JUN26 55.00 P 1.35 1.38 0.76 0.76 -0.59 59 206 1,261 +12
29JUN26 57.50 P 1.84 1.84 1.09 1.25 -0.81 59 169 2,165 -88
29JUN26 60.00 P 2.90 3.10 1.65 1.94 -1.01 59 396 9,303 +32
29JUN26 62.50 P 3.90 4.28 2.31 2.75 -1.37 58 493 6,741 +248
29JUN26 65.00 P 5.44 5.76 3.40 3.85 -1.67 58 134 6,460 +43
29JUN26 67.50 P 7.35 7.35 4.46 5.18 -1.97 58 160 3,358 +144
29JUN26 70.00 P 9.37 9.37 6.25 6.74 -2.51 59 529 3,208 +513
29JUN26 72.50 P 10.05 10.05 10.05 8.42 -2.52 58 225 3,151 -199
29JUN26 75.00 P 10.20 10.20 10.20 10.30 -2.94 58 5 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 12.32 -2.93 58 0 1,367 0
29JUN26 80.00 P 15.00 15.00 14.40 14.67 -3.14 63 8 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 16.93 -3.14 64 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 19.17 -3.16 63 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 21.61 -3.23 67 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 23.77 -3.40 58 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 26.42 -3.34 70 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 28.83 -3.32 70 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 31.28 -3.40 72 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 33.71 -3.59 70 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.16 -3.65 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.69 -3.55 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.18 -3.47 76 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.68 -3.56 79 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.19 -3.57 84 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.65 -3.59 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.22 -3.54 93 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.65 -3.59 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.18 -3.60 94 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.66 -3.62 92 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.18 -3.56 99 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.69 -3.57 104 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.18 -3.60 104 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.65 -3.61 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.19 -3.59 111 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.68 -3.61 111 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.18 -3.49 114 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.68 -3.49 116 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.17 -3.61 116 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.65 -3.52 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.15 -3.67 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.67 -3.50 122 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.15 -3.59 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.65 -3.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.15 -3.52 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.65 -3.57 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.17 -3.48 132 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.66 -3.49 132 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 -0.04 58 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 -0.06 58 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.11 -0.06 58 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.14 -0.09 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.18 -0.11 58 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.24 -0.13 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.30 -0.16 58 0 116 0
30JUL26 46.00 P 0.00 0.00 0.00 0.38 -0.20 58 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.46 -0.24 58 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.57 -0.28 58 0 528 0
30JUL26 49.00 P 1.03 1.05 0.95 0.69 -0.33 58 120 264 -50
30JUL26 50.00 P 1.24 1.26 1.01 0.83 -0.38 58 189 1,374 -35
30JUL26 52.50 P 1.44 1.45 1.16 1.27 -0.52 59 235 955 0
30JUL26 55.00 P 2.14 2.14 1.75 1.83 -0.71 59 60 2,584 0
30JUL26 57.50 P 3.30 3.30 2.68 2.48 -0.92 58 60 840 -18
30JUL26 60.00 P 4.45 4.45 3.60 3.31 -1.14 58 66 643 +25
30JUL26 62.50 P 5.48 5.48 4.18 4.32 -1.38 57 106 1,862 +16
30JUL26 65.00 P 6.80 6.80 6.80 5.52 -1.58 57 1 665 +1
30JUL26 67.50 P 0.00 0.00 0.00 6.88 -1.80 58 0 171 0
30JUL26 70.00 P 10.61 10.61 8.88 8.40 -2.03 58 6 169 0
30JUL26 72.50 P 0.00 0.00 0.00 10.07 -2.24 58 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 11.72 -2.52 57 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 13.64 -2.73 57 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 15.66 -2.83 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.39 -3.32 54 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.86 -3.08 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.09 -3.15 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.40 -3.29 59 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 26.55 -3.48 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 28.83 -3.49 53 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 -0.04 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.09 -0.04 60 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 -0.05 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.14 -0.07 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.18 -0.09 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 -0.10 60 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.29 -0.13 60 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.35 -0.15 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.43 -0.18 60 0 102 0
28AUG26 43.00 P 0.00 0.00 0.00 0.52 -0.22 60 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.63 -0.23 60 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 0.75 -0.28 60 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 0.87 -0.33 60 0 7 0
28AUG26 47.00 P 1.14 1.14 1.14 1.03 -0.36 60 10 514 +10
28AUG26 48.00 P 0.00 0.00 0.00 1.20 -0.42 60 0 47 0
28AUG26 49.00 P 2.00 2.00 2.00 1.37 -0.48 60 120 152 +120
28AUG26 50.00 P 0.00 0.00 0.00 1.59 -0.52 60 0 196 0
28AUG26 52.50 P 0.00 0.00 0.00 2.18 -0.65 60 0 120 0
28AUG26 55.00 P 0.00 0.00 0.00 2.88 -0.84 60 0 58 0
28AUG26 57.50 P 0.00 0.00 0.00 3.68 -1.07 59 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 4.63 -1.18 59 0 219 0
28AUG26 62.50 P 0.00 0.00 0.00 5.73 -1.34 59 0 1,546 0
28AUG26 65.00 P 0.00 0.00 0.00 6.95 -1.53 59 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 8.33 -1.70 59 0 0 0
28AUG26 70.00 P 11.92 12.19 11.92 9.84 -1.97 59 21 89 +9
28AUG26 72.50 P 0.00 0.00 0.00 11.43 -2.14 59 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.19 -2.28 60 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.89 -2.58 59 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.84 -2.67 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.69 -2.94 58 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.02 -2.76 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.08 -2.89 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.32 -2.87 61 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 27.23 -3.27 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 29.70 -3.11 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.03 60 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.04 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.05 60 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.07 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.08 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 -0.10 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 -0.11 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.31 -0.14 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 -0.16 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.46 -0.19 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 -0.22 59 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.65 -0.25 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.78 -0.28 60 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.91 -0.32 60 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.05 -0.36 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.22 -0.40 60 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.39 -0.46 60 0 167 0
29SEP26 47.00 P 1.80 1.80 1.80 1.58 -0.50 60 15 20 +15
29SEP26 48.00 P 0.00 0.00 0.00 1.81 -0.54 60 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.04 -0.60 60 0 486 0
29SEP26 50.00 P 2.49 2.49 2.49 2.27 -0.65 60 135 963 -120
29SEP26 52.50 P 3.58 3.58 3.27 2.98 -0.79 60 115 603 -45
29SEP26 55.00 P 4.42 4.43 3.58 3.74 -0.92 59 241 1,846 -146
29SEP26 57.50 P 5.52 5.52 5.52 4.61 -1.10 59 40 1,818 -40
29SEP26 60.00 P 6.42 6.42 5.65 5.61 -1.23 58 3 10,641 -2
29SEP26 62.50 P 7.27 7.27 6.75 6.75 -1.39 58 17 3,371 +15
29SEP26 65.00 P 9.65 9.65 8.62 8.06 -1.50 59 111 8,220 0
29SEP26 67.50 P 0.00 0.00 0.00 9.46 -1.67 59 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 11.00 -1.81 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 12.61 -2.12 59 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 14.34 -2.13 59 0 1,188 0
29SEP26 77.50 P 0.00 0.00 0.00 15.86 -2.55 58 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 17.80 -2.62 58 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 19.79 -2.67 59 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 21.97 -2.60 60 0 1,314 0
29SEP26 87.50 P 0.00 0.00 0.00 23.85 -2.82 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 26.06 -2.80 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.04 -3.05 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.39 -2.96 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.44 -3.19 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.16 -3.02 63 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.16 -3.11 60 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 39.40 -3.22 59 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 41.96 -3.03 62 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 44.31 -3.06 62 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 46.32 -3.46 55 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 48.89 -3.35 58 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 51.29 -3.47 57 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 53.70 -3.54 56 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 56.24 -3.54 59 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.70 -3.58 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.18 -3.56 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.69 -3.57 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.32 -0.09 59 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 -0.12 59 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.15 59 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 -0.15 59 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.65 -0.18 59 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.75 -0.22 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 -0.23 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.02 -0.26 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.16 -0.31 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.33 -0.33 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.52 -0.34 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.70 -0.41 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.89 -0.46 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.14 -0.46 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.38 -0.50 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.63 -0.56 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.87 -0.63 60 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 3.19 -0.62 60 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 3.50 -0.65 60 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 3.81 -0.73 60 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.13 -0.73 60 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 4.98 -0.82 59 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 5.90 -0.95 59 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 6.92 -1.10 59 0 150 0
30DEC26 60.00 P 7.60 7.60 7.60 8.05 -1.45 59 2 733 -2
30DEC26 62.50 P 0.00 0.00 0.00 9.27 -1.41 58 0 480 0
30DEC26 65.00 P 0.00 0.00 0.00 10.60 -1.46 58 0 1,683 0
30DEC26 67.50 P 0.00 0.00 0.00 12.09 -1.53 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 13.62 -1.66 59 0 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 15.24 -1.76 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.93 -1.84 59 0 582 0
30DEC26 77.50 P 17.95 17.95 17.95 18.66 -1.98 59 15 222 +15
30DEC26 80.00 P 22.23 22.23 22.23 20.45 -2.14 59 95 196 +95
30DEC26 82.50 P 0.00 0.00 0.00 22.34 -2.22 59 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 24.17 -2.46 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 26.09 -2.53 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.27 -2.41 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.31 -2.53 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.23 -2.74 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.34 -2.79 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.49 -2.84 59 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 38.61 -2.95 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.94 -2.87 60 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 43.13 -2.98 59 0 17 0
30MAR27 30.00 P 1.13 1.13 1.13 0.67 -0.15 58 5 34 +5
30MAR27 31.00 P 0.00 0.00 0.00 0.77 -0.20 58 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.91 -0.20 59 0 3 0
30MAR27 33.00 P 1.46 1.46 1.46 1.05 -0.21 59 6 6 +6
30MAR27 34.00 P 0.00 0.00 0.00 1.19 -0.26 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.35 -0.30 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.54 -0.30 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 -0.33 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.93 -0.38 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.14 -0.42 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.39 -0.43 59 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 2.65 -0.44 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.90 -0.51 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.16 -0.57 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.47 -0.59 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.79 -0.59 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 4.12 -0.63 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 4.44 -0.70 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.77 -0.76 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.16 -0.68 59 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 5.56 -0.67 59 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 6.51 -0.81 59 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 7.53 -0.91 58 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 8.64 -1.01 58 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 9.83 -1.13 58 0 75 0
30MAR27 62.50 P 0.00 0.00 0.00 11.11 -1.65 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 12.48 -1.36 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 13.94 -1.73 58 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 15.48 -1.69 58 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 17.09 -1.79 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.77 -1.78 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.51 -1.87 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 22.23 -2.02 58 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 23.90 -2.27 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 25.97 -2.17 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.90 -2.25 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 29.84 -2.34 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.80 -2.42 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.89 -2.46 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.02 -2.50 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.04 -2.54 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 40.17 -2.60 59 0 0 0
TOTAL PUT 6,933 166,007 -1,106
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$ 8.69
28MAY26 6.75 C 0.00 0.00 0.00 1.94 - 0 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 1.69 -0.30 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.44 -0.30 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.19 -0.31 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.94 -0.31 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.69 -0.30 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.44 -0.30 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.19 -0.30 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.26 0 0 29 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 94 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 659 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 3.90 -0.30 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 3.80 -0.30 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.70 -0.30 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.45 -0.30 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.20 -0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.95 -0.30 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.69 -0.31 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.45 -0.29 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.21 -0.28 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.96 -0.28 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.69 -0.31 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.48 -0.29 39 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 -0.26 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 -0.25 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.88 -0.24 44 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.74 -0.19 47 0 2 0
29JUN26 8.50 C 0.55 0.55 0.55 0.55 -0.21 43 3 3 +3
29JUN26 8.75 C 0.00 0.00 0.00 0.43 -0.17 43 0 0 0
29JUN26 9.00 C 0.34 0.34 0.30 0.33 -0.14 44 295 295 +280
29JUN26 9.25 C 0.26 0.26 0.25 0.25 -0.11 44 33 85 +27
29JUN26 9.50 C 0.19 0.19 0.17 0.18 -0.09 44 45 149 +45
29JUN26 9.75 C 0.11 0.12 0.11 0.13 -0.07 44 8 226 +8
29JUN26 10.00 C 0.11 0.11 0.08 0.10 -0.05 45 16 789 +6
29JUN26 10.50 C 0.06 0.06 0.05 0.05 -0.03 45 22 334 +7
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 218 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 159 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 165 0 18 0
30JUL26 6.75 C 0.00 0.00 0.00 2.00 - 39 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 1.79 -0.28 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.58 -0.29 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.40 -0.26 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.21 -0.25 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.06 -0.22 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.91 -0.20 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.75 -0.20 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.63 -0.18 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.53 -0.14 44 0 300 0
30JUL26 9.25 C 0.00 0.00 0.00 0.44 -0.14 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.37 -0.11 45 0 30 0
30JUL26 9.75 C 0.31 0.31 0.31 0.30 -0.09 45 15 120 +15
30JUL26 10.00 C 0.26 0.26 0.24 0.25 -0.09 46 45 105 +15
30JUL26 10.50 C 0.16 0.16 0.16 0.16 -0.07 45 15 191 +15
30JUL26 11.00 C 0.12 0.12 0.12 0.11 -0.04 46 30 90 +30
30JUL26 11.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.10 - 46 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 1.89 -0.31 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.69 -0.30 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.51 -0.28 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.33 -0.28 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.17 -0.26 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.03 -0.24 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.91 -0.20 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.79 -0.18 45 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.70 -0.14 46 0 288 0
28AUG26 9.25 C 0.00 0.00 0.00 0.60 -0.13 46 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.53 -0.13 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.45 -0.11 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.39 -0.10 47 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.28 -0.08 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 -0.04 47 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 - 45 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 1.97 -0.32 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.79 -0.29 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.62 -0.28 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.27 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.31 -0.25 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 -0.24 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 -0.21 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 -0.15 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.14 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.75 -0.13 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 -0.14 46 0 0 0
29SEP26 9.75 C 0.55 0.55 0.55 0.59 -0.10 47 1 3 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.52 -0.10 47 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.08 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 -0.06 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.05 47 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 57 0
29SEP26 12.50 C 0.17 0.17 0.17 0.14 -0.02 47 150 153 +150
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 2.41 - 47 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.24 -0.29 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.08 -0.25 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 -0.27 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 -0.23 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 -0.23 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 -0.22 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 -0.21 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.29 -0.21 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.20 -0.15 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.11 -0.13 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.02 -0.14 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.15 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.13 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.10 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.62 -0.10 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 -0.09 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.42 -0.09 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.07 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.05 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.04 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR27 6.75 C 0.00 0.00 0.00 2.62 - 48 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.45 -0.31 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.31 -0.28 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.16 -0.27 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 -0.24 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 -0.26 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.76 -0.26 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 -0.25 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.57 -0.21 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 -0.23 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.39 -0.15 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.27 -0.17 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.22 -0.13 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.11 -0.16 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.16 47 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 -0.13 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.11 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.10 48 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 -0.08 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 -0.06 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.06 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 20 0
TOTAL CALL 678 15,547 +602
28MAY26 6.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 8.75 P 0.12 0.12 0.12 0.06 +0.03 0 38 0 -38
28MAY26 9.00 P 0.37 0.37 0.37 0.31 +0.19 0 32 0 -76
28MAY26 9.25 P 0.60 0.60 0.58 0.56 +0.27 0 146 0 -161
28MAY26 9.50 P 0.91 0.91 0.81 0.81 +0.30 0 683 0 -694
28MAY26 9.75 P 0.00 0.00 0.00 1.06 +0.30 0 0 0 -98
28MAY26 10.00 P 1.43 1.43 1.43 1.31 +0.29 0 24 0 -35
28MAY26 10.50 P 0.00 0.00 0.00 1.81 +0.27 0 0 0 -56
28MAY26 11.00 P 0.00 0.00 0.00 2.31 +0.30 0 0 0 -148
28MAY26 11.50 P 0.00 0.00 0.00 2.81 +0.30 0 0 0 -128
28MAY26 12.00 P 0.00 0.00 0.00 3.31 +0.27 0 0 0 -378
28MAY26 12.50 P 3.77 3.77 3.77 3.81 +0.27 0 4 0 -179
28MAY26 13.00 P 0.00 0.00 0.00 4.31 +0.27 0 0 0 -83
28MAY26 13.50 P 0.00 0.00 0.00 4.81 +0.27 0 0 0 -280
28MAY26 14.00 P 5.34 5.34 5.34 5.31 +0.27 0 3 0 -125
28MAY26 14.50 P 0.00 0.00 0.00 5.81 +0.27 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.31 +0.27 0 0 0 -31
28MAY26 15.50 P 0.00 0.00 0.00 6.81 +0.30 0 0 0 -8
28MAY26 16.00 P 0.00 0.00 0.00 7.31 +0.30 0 0 0 -10
28MAY26 16.50 P 0.00 0.00 0.00 7.81 +0.30 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.31 +0.29 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.81 +0.30 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.31 +0.27 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.81 +0.27 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 10.31 +0.30 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 10.81 +0.27 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.02 47 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.04 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.05 45 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.06 45 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 +0.10 46 0 56 0
29JUN26 8.50 P 0.38 0.38 0.38 0.37 +0.12 45 5 48 0
29JUN26 8.75 P 0.49 0.49 0.48 0.50 +0.15 46 208 244 +208
29JUN26 9.00 P 0.62 0.62 0.62 0.65 +0.18 46 90 185 +73
29JUN26 9.25 P 0.00 0.00 0.00 0.82 +0.21 47 0 55 0
29JUN26 9.50 P 1.00 1.00 1.00 0.98 +0.19 45 20 400 0
29JUN26 9.75 P 0.00 0.00 0.00 1.21 +0.26 49 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.43 +0.29 51 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.86 +0.26 49 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.37 +0.30 60 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.85 +0.30 63 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.33 +0.29 63 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.83 +0.29 69 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.32 +0.28 70 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.83 +0.29 81 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.31 +0.27 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.83 +0.29 92 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.31 +0.27 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.83 +0.31 101 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.33 +0.30 106 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.82 +0.30 104 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.33 +0.29 115 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.83 +0.29 119 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.31 +0.27 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.82 +0.28 119 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.31 +0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.81 +0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.31 +0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.31 +0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.32 +0.27 143 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.31 +0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.31 +0.28 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.31 +0.29 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.32 +0.30 164 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.31 +0.29 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.32 +0.30 174 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.34 +0.32 193 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.32 +0.30 182 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.31 +0.29 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.32 +0.30 191 0 0 0
30JUL26 6.75 P 0.08 0.08 0.08 0.06 - 45 12 12 -
30JUL26 7.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.19 +0.05 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.26 +0.07 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.34 +0.08 46 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.45 +0.11 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.56 +0.12 46 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.69 +0.14 46 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.84 +0.16 47 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 1.00 +0.17 47 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.14 +0.15 45 0 319 0
30JUL26 9.75 P 1.48 1.48 1.48 1.36 +0.24 48 2 20 -2
30JUL26 10.00 P 0.00 0.00 0.00 1.57 +0.26 49 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.99 +0.28 51 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.43 +0.28 52 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.90 +0.29 54 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.37 +0.28 56 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.85 +0.28 57 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.36 +0.31 64 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.86 +0.31 68 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.36 +0.32 73 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.85 +0.31 74 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.36 +0.32 81 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.85 +0.33 82 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.34 +0.31 83 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.84 +0.32 86 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.35 +0.31 92 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 - 47 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.30 +0.06 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.39 +0.09 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.48 +0.09 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.59 +0.11 48 0 0 0
28AUG26 8.50 P 0.71 0.71 0.71 0.71 +0.12 47 15 15 +15
28AUG26 8.75 P 0.00 0.00 0.00 0.85 +0.15 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.99 +0.16 48 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 1.15 +0.17 48 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.33 +0.19 49 0 16 0
28AUG26 9.75 P 0.00 0.00 0.00 1.51 +0.20 49 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 +0.23 49 0 47 0
28AUG26 10.50 P 0.00 0.00 0.00 2.10 +0.26 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.53 +0.29 52 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.96 +0.30 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.42 +0.31 53 0 0 0
28AUG26 12.50 P 3.76 3.76 3.76 3.88 +0.26 53 4 4 +4
28AUG26 13.00 P 0.00 0.00 0.00 4.36 +0.28 54 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.86 +0.30 58 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.36 +0.32 62 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.85 +0.31 64 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.36 +0.32 69 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.85 +0.30 70 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 - 47 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.06 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.07 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.09 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.09 47 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 +0.12 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 +0.12 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 +0.14 47 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 +0.15 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 +0.18 48 0 0 0
29SEP26 9.25 P 1.25 1.25 1.25 1.26 +0.16 48 2 38 +2
29SEP26 9.50 P 0.00 0.00 0.00 1.43 +0.18 48 0 35 0
29SEP26 9.75 P 1.60 1.62 1.60 1.62 +0.20 49 2 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 +0.25 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.20 +0.25 50 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 +0.27 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 +0.26 51 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.48 +0.30 52 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.95 +0.32 54 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.42 +0.34 55 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.87 +0.31 53 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.36 +0.32 55 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.85 +0.31 56 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.36 +0.29 61 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.85 +0.29 62 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.34 +0.28 63 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.84 +0.29 65 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 8.35 +0.30 70 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.84 +0.29 70 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.33 +0.28 70 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.83 +0.28 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.33 +0.28 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.83 +0.28 77 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.33 +0.28 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.33 +0.28 83 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.33 +0.28 86 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.33 +0.28 90 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.33 +0.28 93 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.33 +0.28 96 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.33 +0.28 99 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.33 +0.28 102 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.33 +0.28 105 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.34 +0.29 110 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.33 +0.28 110 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.33 +0.28 113 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.33 +0.27 115 0 0 0
30DEC26 6.75 P 0.40 0.40 0.40 0.40 - 48 44 44 -
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.06 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.07 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.08 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.10 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.08 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.99 +0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 +0.11 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 +0.12 48 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 +0.13 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 +0.13 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.13 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 +0.16 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.17 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 +0.20 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.84 +0.22 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.25 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 +0.27 51 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 +0.28 51 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 +0.26 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.99 +0.30 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.46 +0.32 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.93 +0.32 53 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.38 +0.30 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.87 +0.31 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.35 +0.29 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.85 +0.30 55 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.35 +0.28 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.84 +0.27 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.34 +0.28 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.84 +0.27 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.33 +0.27 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.83 +0.28 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.33 +0.28 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.33 +0.27 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.33 +0.28 70 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.33 +0.28 73 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.33 +0.28 76 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.33 +0.27 78 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.33 +0.27 81 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 - 48 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.65 +0.08 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.08 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.10 49 0 0 0
30MAR27 7.75 P 0.94 0.94 0.94 0.96 +0.11 48 1 1 +1
30MAR27 8.00 P 1.05 1.05 1.05 1.08 +0.09 48 2 2 +2
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.11 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 +0.11 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 +0.16 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 +0.17 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 +0.19 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 +0.20 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.08 +0.13 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.28 +0.20 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.65 +0.21 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 +0.22 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.41 +0.23 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.83 +0.26 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.24 +0.26 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.68 +0.28 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.11 +0.28 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.56 +0.29 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.02 +0.30 51 0 0 0
30MAR27 15.00 P 6.40 6.40 6.40 6.45 +0.29 50 2 6 +2
30MAR27 15.50 P 0.00 0.00 0.00 6.94 +0.31 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.38 +0.28 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.90 +0.34 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.39 +0.32 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.87 +0.30 54 0 0 0
TOTAL PUT 1,339 5,072 -2,223
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$ 14.46
28MAY26 9.75 C 0.00 0.00 0.00 4.71 -0.44 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.46 -0.42 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.96 -0.44 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.46 -0.44 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.96 -0.43 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.46 -0.47 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.96 -0.42 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.46 -0.42 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.96 -0.42 0 0 0 -263
28MAY26 14.00 C 0.50 0.56 0.36 0.46 -0.42 0 16 0 -191
28MAY26 14.50 C 0.20 0.20 0.02 0.00 -0.40 0 73 238 -19
28MAY26 15.00 C 0.02 0.02 0.02 0.00 -0.08 0 14 424 -14
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.73 -0.44 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.53 -0.40 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.98 -0.45 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.49 -0.41 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.99 -0.40 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.51 -0.43 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.00 -0.42 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.53 -0.40 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.11 -0.37 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.73 -0.33 26 0 259 0
29JUN26 14.50 C 0.47 0.47 0.47 0.45 -0.27 26 20 243 -15
29JUN26 15.00 C 0.24 0.28 0.22 0.25 -0.19 26 169 353 +87
29JUN26 15.50 C 0.14 0.17 0.11 0.14 -0.11 27 381 1,024 +379
29JUN26 16.00 C 0.08 0.09 0.07 0.07 -0.07 27 195 757 +141
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 202 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 316 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.73 -0.44 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.53 -0.41 64 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.98 -0.49 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.49 -0.49 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.00 -0.49 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.51 -0.49 32 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.02 -0.47 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.56 -0.44 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.17 -0.32 28 0 35 0
30JUL26 14.00 C 0.82 0.82 0.82 0.82 -0.30 28 15 66 +15
30JUL26 14.50 C 0.58 0.58 0.58 0.56 -0.21 28 10 62 +10
30JUL26 15.00 C 0.00 0.00 0.00 0.35 -0.15 28 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.22 -0.09 28 0 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 37 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 125 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 132 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 30 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 30 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.73 -0.48 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.53 -0.44 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.98 -0.49 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.49 -0.49 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.00 -0.49 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.51 -0.49 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.03 -0.47 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.60 -0.40 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.22 -0.32 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.91 -0.29 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.65 -0.23 28 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.46 -0.18 28 0 42 0
28AUG26 15.50 C 0.00 0.00 0.00 0.31 -0.14 28 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.21 -0.10 28 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.14 -0.07 28 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.73 -0.48 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.53 -0.44 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.99 -0.48 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.49 -0.49 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.00 -0.49 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 -0.49 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.06 -0.46 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.64 -0.41 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 -0.31 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 -0.26 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 -0.22 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.57 -0.18 28 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 -0.14 28 0 339 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.10 28 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.08 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.07 27 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.73 -0.48 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 -0.44 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.99 -0.48 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.49 -0.49 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.02 -0.47 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 -0.42 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.18 -0.34 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 -0.32 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 -0.28 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.24 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.04 -0.21 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.17 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 -0.15 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 -0.14 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 -0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.09 27 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.07 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.07 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.75 -0.46 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.53 -0.44 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.99 -0.48 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.50 -0.48 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.07 -0.42 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.63 -0.37 25 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.35 -0.36 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.04 -0.31 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.76 -0.27 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.48 -0.27 26 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.27 -0.21 26 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.08 -0.17 26 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 -0.17 27 0 14 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.16 27 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 -0.13 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 -0.12 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.10 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.09 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.07 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 5 0
TOTAL CALL 893 8,358 +130
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
28MAY26 14.50 P 0.03 0.16 0.03 0.04 +0.02 0 205 0 -349
28MAY26 15.00 P 0.58 0.58 0.53 0.54 +0.36 0 16 0 -290
28MAY26 15.50 P 0.00 0.00 0.00 1.04 +0.40 0 0 0 -72
28MAY26 16.00 P 0.00 0.00 0.00 1.54 +0.39 0 0 0 -70
28MAY26 16.50 P 0.00 0.00 0.00 2.04 +0.37 0 0 0 -120
28MAY26 17.00 P 0.00 0.00 0.00 2.54 +0.42 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.04 +0.42 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.54 +0.39 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.04 +0.39 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.54 +0.31 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.04 +0.39 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.54 +0.36 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.54 +0.42 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.54 +0.36 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.54 +0.32 0 0 0 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 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 137 0
29JUN26 13.00 P 0.06 0.07 0.06 0.05 +0.02 27 25 204 +10
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.05 27 0 323 0
29JUN26 14.00 P 0.28 0.29 0.27 0.26 +0.10 27 21 657 +21
29JUN26 14.50 P 0.48 0.57 0.46 0.48 +0.16 27 402 981 +194
29JUN26 15.00 P 0.70 0.95 0.70 0.80 +0.24 28 12 400 -1
29JUN26 15.50 P 0.00 0.00 0.00 1.15 +0.30 27 0 449 0
29JUN26 16.00 P 1.63 1.63 1.63 1.58 +0.35 27 10 403 -10
29JUN26 16.50 P 0.00 0.00 0.00 2.05 +0.34 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.54 +0.34 0 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.11 +0.41 47 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.60 +0.39 51 0 30 0
29JUN26 18.50 P 0.00 0.00 0.00 4.16 +0.43 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.68 +0.44 71 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.09 +0.33 63 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.61 +0.34 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.59 +0.36 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.66 +0.40 95 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.58 +0.31 87 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.59 +0.29 96 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.59 +0.34 102 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.59 +0.36 107 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.59 +0.34 113 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.60 +0.34 121 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 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.04 0.04 0.04 0.03 +0.02 28 9 19 +9
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 1 0
30JUL26 12.50 P 0.14 0.14 0.14 0.13 +0.06 27 11 100 0
30JUL26 13.00 P 0.21 0.25 0.21 0.25 +0.11 28 95 157 +70
30JUL26 13.50 P 0.41 0.41 0.36 0.40 +0.14 27 89 247 +87
30JUL26 14.00 P 0.00 0.00 0.00 0.62 +0.19 27 0 155 0
30JUL26 14.50 P 0.78 0.83 0.78 0.90 +0.26 26 11 117 +1
30JUL26 15.00 P 0.00 0.00 0.00 1.24 +0.31 26 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.67 +0.37 28 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 2.10 +0.33 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.59 +0.43 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.01 +0.36 25 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.50 +0.45 25 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.98 +0.47 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.49 +0.36 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.97 +0.47 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.47 +0.44 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.96 +0.37 0 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 0.02 +0.01 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 +0.07 27 0 5 0
28AUG26 13.00 P 0.30 0.30 0.30 0.34 +0.11 27 2 2 +2
28AUG26 13.50 P 0.00 0.00 0.00 0.51 +0.14 27 0 9 0
28AUG26 14.00 P 0.00 0.00 0.00 0.74 +0.18 27 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 1.02 +0.23 26 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.34 +0.26 26 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.75 +0.33 27 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 2.16 +0.33 27 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.64 +0.38 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.07 +0.42 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.54 +0.45 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.01 +0.46 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.52 +0.39 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.00 +0.43 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.50 +0.44 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.99 +0.40 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.04 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.08 27 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 +0.11 27 0 104 0
29SEP26 13.50 P 0.62 0.62 0.62 0.61 +0.14 27 1 87 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.84 +0.18 26 0 40 0
29SEP26 14.50 P 1.00 1.00 1.00 1.12 +0.23 26 10 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 +0.26 26 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.83 +0.27 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.23 +0.33 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 +0.39 29 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.13 +0.48 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.59 +0.43 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.05 +0.50 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.55 +0.42 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.03 +0.46 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.52 +0.46 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.00 +0.41 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.97 +0.48 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.98 +0.44 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.98 +0.45 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.99 +0.46 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.00 +0.53 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.97 +0.45 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.95 +0.50 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.97 +0.45 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.04 27 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.07 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.08 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.09 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 +0.12 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 +0.16 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 +0.19 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 +0.22 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 +0.25 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 +0.27 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 +0.30 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.79 +0.32 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.21 +0.34 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 +0.36 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.10 +0.38 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.56 +0.39 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 +0.39 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.52 +0.41 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.00 +0.41 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.99 +0.42 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.98 +0.42 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.98 +0.42 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.99 +0.44 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.00 +0.45 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.04 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.05 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.07 27 0 17 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.09 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.11 27 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.15 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 +0.16 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 +0.18 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.56 +0.19 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 +0.22 27 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 +0.30 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 +0.37 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 +0.33 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 +0.41 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.83 +0.43 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 +0.44 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 +0.45 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.14 +0.46 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.60 +0.47 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.06 +0.47 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.01 +0.39 28 0 0 0
TOTAL PUT 919 8,968 -517
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$ 5.21
28MAY26 4.20 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.61 -0.10 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.51 -0.10 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 -0.10 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 -0.11 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 -0.11 0 0 0 -12
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.09 0 0 75 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.02 -0.09 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 -0.07 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 -0.07 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.07 32 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.08 31 0 2 0
29JUN26 5.00 C 0.31 0.31 0.31 0.32 -0.09 31 2 2 +2
29JUN26 5.25 C 0.00 0.00 0.00 0.19 -0.05 33 0 545 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 290 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 401 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 37 0 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 191 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 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 10 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 0 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 85 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.06 -0.05 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 -0.05 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.75 -0.07 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.67 -0.06 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 -0.06 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.43 -0.08 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.36 -0.07 33 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.23 -0.04 33 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 -0.01 35 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 35 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.06 -0.07 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.96 -0.08 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.87 -0.07 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 -0.07 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.68 -0.09 34 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.60 -0.09 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.53 -0.08 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.47 -0.06 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.28 -0.03 33 0 62 0
28AUG26 5.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.06 -0.08 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.09 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 -0.07 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.08 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.08 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 -0.07 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.06 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.07 31 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.04 31 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.02 32 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 -0.08 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 -0.08 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 -0.08 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 -0.08 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.08 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 -0.07 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.07 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 -0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.13 -0.07 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 -0.07 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 -0.07 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.07 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.06 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.06 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 -0.06 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.44 -0.04 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
30MAR27 6.00 C 0.32 0.32 0.32 0.30 -0.02 31 20 154 +20
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.02 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.02 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 5 0
TOTAL CALL 22 6,791 +10
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
28MAY26 5.25 P 0.05 0.05 0.04 0.04 0.00 0 63 0 -94
28MAY26 5.50 P 0.16 0.29 0.16 0.29 +0.09 0 75 0 -128
28MAY26 5.75 P 0.58 0.58 0.56 0.54 +0.09 0 14 0 -40
28MAY26 6.00 P 0.73 0.73 0.73 0.79 +0.10 0 1 0 -18
28MAY26 6.25 P 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 -34
28MAY26 6.75 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.54 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.79 +0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 34 0 45 0
29JUN26 4.80 P 0.08 0.08 0.06 0.06 +0.02 34 16 93 -4
29JUN26 4.90 P 0.11 0.11 0.11 0.09 +0.03 35 4 82 -4
29JUN26 5.00 P 0.12 0.12 0.12 0.12 +0.03 35 25 130 -15
29JUN26 5.25 P 0.24 0.24 0.24 0.23 +0.05 34 7 199 -2
29JUN26 5.50 P 0.00 0.00 0.00 0.39 +0.07 35 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 +0.09 38 0 255 0
29JUN26 6.00 P 0.00 0.00 0.00 0.83 +0.10 43 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 1.07 +0.10 47 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.31 +0.08 51 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 +0.08 57 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.81 +0.08 63 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.04 +0.06 0 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.31 +0.06 75 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 +0.08 80 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.80 +0.07 78 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.05 +0.05 82 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.30 +0.05 87 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.55 +0.05 91 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.80 +0.07 95 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.06 +0.06 107 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.31 +0.06 111 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.57 +0.07 121 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.02 35 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 +0.02 32 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 +0.02 32 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 +0.03 32 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 +0.03 32 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 +0.06 32 0 49 0
30JUL26 5.50 P 0.00 0.00 0.00 0.55 +0.06 32 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.74 +0.06 31 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.96 +0.07 30 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.19 +0.05 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.43 +0.06 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 +0.03 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 +0.03 33 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 +0.03 32 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 +0.03 32 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.42 +0.06 31 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 +0.05 31 0 188 0
28AUG26 5.75 P 0.00 0.00 0.00 0.78 +0.06 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.99 +0.07 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.20 +0.06 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.44 +0.07 27 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.68 +0.07 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 32 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.03 32 0 8 0
29SEP26 4.70 P 0.21 0.21 0.21 0.21 +0.04 33 10 14 +10
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.05 33 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.04 32 0 103 0
29SEP26 5.00 P 0.33 0.33 0.33 0.34 +0.05 32 2 430 0
29SEP26 5.25 P 0.46 0.46 0.46 0.47 +0.07 32 5 488 +5
29SEP26 5.50 P 0.64 0.64 0.64 0.63 +0.06 31 4 576 +4
29SEP26 5.75 P 0.00 0.00 0.00 0.82 +0.07 32 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.07 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 +0.08 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 +0.08 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.07 28 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.07 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 +0.06 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 +0.06 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.65 +0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.05 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.06 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 +0.06 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 +0.07 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 +0.08 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 +0.08 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 +0.09 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 +0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.96 +0.09 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.20 +0.09 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 +0.09 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 +0.09 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.93 +0.08 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.18 +0.10 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.43 +0.10 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.68 +0.10 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.93 +0.11 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.18 +0.10 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.67 +0.10 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 +0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 +0.02 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 +0.02 31 0 8 0
30MAR27 4.50 P 0.31 0.31 0.31 0.29 +0.03 32 60 60 +60
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.03 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.04 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.05 32 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.05 32 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.04 31 0 9 0
30MAR27 5.50 P 0.81 0.81 0.81 0.82 +0.06 32 4 48 +4
30MAR27 5.75 P 0.00 0.00 0.00 0.99 +0.06 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 +0.06 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.37 +0.07 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 +0.07 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.79 +0.07 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.06 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.24 +0.08 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.47 +0.08 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.70 +0.07 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.94 +0.08 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.19 +0.10 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.43 +0.09 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.68 +0.10 33 0 0 0
TOTAL PUT 290 6,337 -256
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$ 161.50
28MAY26 120.00 C 0.00 0.00 0.00 41.50 +7.29 0 0 0 -301
28MAY26 122.50 C 0.00 0.00 0.00 39.00 +7.29 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 36.50 +7.29 0 0 0 0
28MAY26 127.50 C 33.90 34.02 33.80 34.00 +7.29 0 150 0 0
28MAY26 130.00 C 27.52 31.71 27.52 31.50 +7.29 0 500 0 -3
28MAY26 132.50 C 0.00 0.00 0.00 29.00 +7.29 0 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 26.50 +7.29 0 0 0 -125
28MAY26 137.50 C 0.00 0.00 0.00 24.00 +7.29 0 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 21.50 +7.29 0 0 0 -65
28MAY26 142.50 C 20.00 20.00 16.30 19.00 +7.29 0 32 0 -7
28MAY26 145.00 C 14.00 14.80 14.00 16.50 +7.29 0 13 0 -505
28MAY26 147.50 C 15.90 15.90 11.57 14.00 +7.27 0 100 0 -147
28MAY26 150.00 C 7.77 12.50 7.77 11.50 +7.28 0 18 2 -1,950
28MAY26 152.50 C 4.00 12.00 4.00 9.00 +6.71 0 248 0 -2,216
28MAY26 155.00 C 5.00 9.60 3.20 6.50 +5.59 0 795 0 -9,827
28MAY26 157.50 C 2.89 7.00 1.02 4.00 +3.72 0 8,204 0 -15,097
28MAY26 160.00 C 2.60 4.99 0.20 1.50 +1.44 0 59,790 98 -54,525
28MAY26 162.50 C 0.75 3.43 0.02 0.00 -0.01 0 3,975 6,374 -1,039
28MAY26 165.00 C 0.10 1.50 0.01 0.00 -0.01 0 2,408 5,043 -1,061
28MAY26 167.50 C 0.44 0.60 0.07 0.00 -0.01 0 259 4,000 -118
28MAY26 170.00 C 0.20 0.30 0.01 0.00 -0.01 0 836 6,841 -75
28MAY26 172.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 5,332 -20
28MAY26 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 3,798 -2
28MAY26 177.50 C 0.10 0.10 0.02 0.00 -0.01 0 26 1,714 -1
28MAY26 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 33 5,739 -31
28MAY26 182.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,227 0
28MAY26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,399 0
28MAY26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
28MAY26 190.00 C 0.01 0.01 0.01 0.00 -0.01 0 54 1,586 -54
28MAY26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 715 0
28MAY26 195.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 1,295 -1
28MAY26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 882 0
28MAY26 200.00 C 0.01 0.02 0.01 0.00 -0.01 0 50 3,862 -38
28MAY26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 850 0
28MAY26 210.00 C 0.01 0.01 0.01 0.00 -0.01 0 22 3,117 -17
28MAY26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,436 0
28MAY26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,505 0
28MAY26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
28MAY26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 61.73 +7.34 49 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 59.23 +7.29 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 56.74 +7.35 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 54.25 +7.29 45 0 0 0
29JUN26 110.00 C 51.09 51.43 50.90 51.75 +7.29 0 275 150 +150
29JUN26 112.50 C 0.00 0.00 0.00 49.26 +7.28 39 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 46.77 +7.38 39 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 44.28 +7.39 38 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 41.79 +7.34 37 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 39.31 +7.33 37 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 36.85 +7.29 38 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 34.39 +7.20 38 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 31.96 +7.02 38 0 6 0
29JUN26 132.50 C 0.00 0.00 0.00 29.56 +6.90 38 0 20 0
29JUN26 135.00 C 0.00 0.00 0.00 27.19 +6.75 38 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 24.87 +6.56 38 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 22.62 +6.34 38 0 73 0
29JUN26 142.50 C 18.83 20.00 18.83 20.00 +5.64 33 4 126 -1
29JUN26 145.00 C 0.00 0.00 0.00 18.34 +6.00 38 0 77 0
29JUN26 147.50 C 16.82 16.82 13.65 16.35 +5.71 38 360 964 0
29JUN26 150.00 C 16.00 16.00 12.15 14.50 +4.84 38 491 4,319 -23
29JUN26 152.50 C 15.00 15.00 10.08 12.37 +4.62 36 76 6,027 +12
29JUN26 155.00 C 9.73 12.00 8.71 11.37 +4.82 39 667 18,556 +36
29JUN26 157.50 C 11.00 11.00 7.43 9.29 +3.80 36 2,275 4,410 +401
29JUN26 160.00 C 8.00 10.10 6.13 8.00 +3.36 37 1,522 4,262 -69
29JUN26 162.50 C 5.08 8.00 5.08 6.78 +2.82 37 25,373 24,955 +22,394
29JUN26 165.00 C 5.00 7.70 4.44 5.76 +2.51 37 61,267 52,323 +49,513
29JUN26 167.50 C 4.60 5.61 3.75 4.95 +2.32 38 1,764 1,752 +488
29JUN26 170.00 C 4.00 5.52 3.25 4.22 +2.11 38 3,079 4,576 +846
29JUN26 172.50 C 4.82 4.82 2.73 3.45 +1.77 38 1,644 1,681 +518
29JUN26 175.00 C 2.25 3.80 2.25 2.84 +1.52 38 1,882 2,410 +1,040
29JUN26 177.50 C 2.61 2.66 2.36 2.30 +1.27 38 217 450 -2
29JUN26 180.00 C 1.88 3.52 1.68 1.85 +1.05 38 626 7,335 +77
29JUN26 182.50 C 2.20 2.80 1.55 1.48 +0.86 38 339 1,556 +177
29JUN26 185.00 C 1.52 1.75 1.43 1.17 +0.70 38 643 1,025 +348
29JUN26 187.50 C 1.80 2.00 1.10 0.92 +0.56 38 89 1,209 -24
29JUN26 190.00 C 1.32 1.40 0.95 0.72 +0.45 38 1,261 3,508 +944
29JUN26 192.50 C 0.92 1.25 0.92 0.56 +0.36 38 113 992 -9
29JUN26 195.00 C 0.00 0.00 0.00 0.43 +0.28 38 0 900 0
29JUN26 197.50 C 1.00 1.00 1.00 0.33 +0.22 38 630 1,238 +600
29JUN26 200.00 C 0.50 1.10 0.50 0.25 +0.17 38 303 4,824 +136
29JUN26 205.00 C 0.60 0.64 0.49 0.14 +0.09 38 183 1,036 +128
29JUN26 210.00 C 0.42 0.54 0.42 0.08 +0.05 38 65 2,176 +57
29JUN26 215.00 C 0.43 0.49 0.39 0.05 +0.03 39 184 690 +144
29JUN26 220.00 C 0.41 0.53 0.40 0.03 +0.02 39 410 3,322 +164
29JUN26 225.00 C 0.36 0.39 0.36 0.02 +0.01 40 212 1,242 +212
29JUN26 230.00 C 0.32 0.32 0.32 0.01 0.00 40 120 3,149 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,558 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,822 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,781 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 175 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 78 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 95 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 97 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 102 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 104 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 42.37 +7.20 40 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 40.00 +7.14 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 37.67 +7.02 40 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 35.38 +6.63 40 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 33.13 +6.32 40 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 30.94 +6.13 40 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 28.81 +5.93 40 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 26.74 +5.71 40 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 24.74 +5.47 40 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 22.83 +5.23 40 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 20.99 +4.97 40 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 19.24 +4.70 40 0 346 0
30JUL26 150.00 C 20.00 20.00 16.00 17.58 +4.65 40 35 1,170 +25
30JUL26 152.50 C 0.00 0.00 0.00 16.01 +4.49 40 0 2,081 0
30JUL26 155.00 C 14.90 14.90 12.26 14.53 +4.19 40 52 1,952 +14
30JUL26 157.50 C 12.89 13.41 11.07 12.75 +3.48 38 260 1,641 -18
30JUL26 160.00 C 12.40 14.00 9.95 11.70 +3.38 39 2,598 2,703 +856
30JUL26 162.50 C 11.90 12.76 8.96 10.46 +2.98 39 1,015 1,478 +351
30JUL26 165.00 C 8.72 11.61 8.05 9.37 +2.70 39 1,274 2,798 +789
30JUL26 167.50 C 9.50 10.56 7.81 8.41 +2.44 39 407 1,204 +96
30JUL26 170.00 C 9.33 9.33 6.84 7.64 +2.33 40 354 2,196 +33
30JUL26 172.50 C 8.07 8.07 6.22 6.78 +2.01 40 184 1,077 +136
30JUL26 175.00 C 6.64 6.64 5.56 6.16 +1.97 41 584 1,936 +306
30JUL26 177.50 C 6.28 6.28 6.28 5.43 +1.76 40 30 355 0
30JUL26 180.00 C 6.36 6.36 4.68 4.78 +1.58 40 58 886 +7
30JUL26 182.50 C 4.22 4.22 4.22 4.20 +1.41 40 2 482 +2
30JUL26 185.00 C 3.75 3.75 3.75 3.67 +1.25 40 6 369 0
30JUL26 187.50 C 3.45 3.45 3.45 3.21 +1.11 40 1 316 +1
30JUL26 190.00 C 3.65 3.65 2.98 2.79 +0.98 40 13 526 +13
30JUL26 192.50 C 0.00 0.00 0.00 2.43 +0.87 40 0 56 0
30JUL26 195.00 C 2.60 2.60 2.60 2.10 +0.75 40 100 314 +55
30JUL26 197.50 C 0.00 0.00 0.00 1.82 +0.66 40 0 11 0
30JUL26 200.00 C 2.70 3.10 2.00 1.57 +0.58 40 209 607 +80
30JUL26 205.00 C 0.00 0.00 0.00 1.16 +0.44 40 0 56 0
30JUL26 210.00 C 1.96 1.96 1.38 0.85 +0.33 40 58 356 +57
30JUL26 215.00 C 0.00 0.00 0.00 0.61 +0.23 40 0 133 0
30JUL26 220.00 C 1.16 1.16 1.16 0.44 +0.17 40 2 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.32 +0.13 40 0 215 0
30JUL26 230.00 C 0.00 0.00 0.00 0.22 +0.08 40 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.16 +0.07 40 0 107 0
30JUL26 240.00 C 0.61 0.61 0.61 0.11 +0.04 40 2 234 +2
30JUL26 245.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 108 0
30JUL26 250.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 210 0
30JUL26 260.00 C 0.00 0.00 0.00 0.02 0.00 39 0 90 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 417 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 986 0
28AUG26 127.50 C 0.00 0.00 0.00 37.26 +6.12 45 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 35.23 +5.98 45 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 33.26 +5.86 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 31.35 +5.47 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 29.51 +5.29 45 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 27.73 +5.10 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 26.01 +4.90 45 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 24.36 +4.69 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 22.78 +4.49 45 0 0 0
28AUG26 150.00 C 20.00 20.00 20.00 21.28 +4.68 45 1 104 -1
28AUG26 152.50 C 19.80 19.80 19.80 19.80 +4.36 45 30 354 +30
28AUG26 155.00 C 18.66 18.66 18.36 18.36 +4.03 45 90 598 +67
28AUG26 157.50 C 17.70 17.70 16.56 17.16 +3.91 45 63 527 -32
28AUG26 160.00 C 18.15 18.15 14.13 15.90 +3.57 45 547 1,166 +318
28AUG26 162.50 C 13.89 15.23 13.56 14.56 +3.14 45 180 557 -59
28AUG26 165.00 C 14.19 14.36 12.05 13.51 +2.94 45 439 784 +16
28AUG26 167.50 C 12.15 12.55 11.17 12.74 +2.97 45 117 950 +15
28AUG26 170.00 C 12.96 12.96 10.40 11.82 +2.83 46 142 634 +43
28AUG26 172.50 C 9.65 11.60 9.65 10.98 +2.64 46 113 349 +81
28AUG26 175.00 C 10.78 10.78 9.44 10.21 +2.62 46 210 337 +210
28AUG26 177.50 C 0.00 0.00 0.00 9.39 +2.34 46 0 34 0
28AUG26 180.00 C 9.70 9.70 7.70 8.63 +2.14 46 24 120 +17
28AUG26 182.50 C 0.00 0.00 0.00 7.92 +1.99 46 0 65 0
28AUG26 185.00 C 0.00 0.00 0.00 7.26 +1.85 46 0 141 0
28AUG26 187.50 C 6.32 6.80 6.32 6.64 +1.71 46 3 229 -2
28AUG26 190.00 C 6.70 6.70 5.79 6.08 +1.59 46 20 356 +19
29SEP26 100.00 C 0.00 0.00 0.00 62.87 +7.18 46 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 60.53 +7.00 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.21 +6.94 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 55.92 +6.67 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.66 +6.91 46 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 51.43 +6.73 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 49.25 +6.75 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 47.10 +6.38 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 45.00 +6.32 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 42.95 +6.39 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 40.94 +6.33 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 38.99 +6.30 46 0 0 0
29SEP26 130.00 C 37.50 37.50 37.50 37.09 +5.92 46 150 150 0
29SEP26 132.50 C 0.00 0.00 0.00 35.24 +5.83 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 33.45 +5.72 46 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 31.72 +5.59 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 30.05 +5.26 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 28.43 +5.10 46 0 80 0
29SEP26 145.00 C 26.00 26.00 26.00 26.88 +4.94 46 2 119 -2
29SEP26 147.50 C 0.00 0.00 0.00 25.38 +4.76 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 23.95 +4.78 46 0 530 0
29SEP26 152.50 C 0.00 0.00 0.00 22.58 +4.66 46 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 21.26 +4.46 46 0 114 0
29SEP26 157.50 C 21.28 21.28 19.46 20.00 +4.26 46 76 209 +30
29SEP26 160.00 C 18.50 19.47 18.50 18.58 +3.76 46 34 898 -2
29SEP26 162.50 C 16.44 19.46 16.44 17.60 +3.72 46 349 489 +317
29SEP26 165.00 C 18.40 18.40 18.40 16.57 +3.57 46 16 174 0
29SEP26 167.50 C 17.30 17.30 17.30 15.54 +3.36 46 20 201 +12
29SEP26 170.00 C 16.31 16.31 13.97 14.40 +3.01 46 42 2,568 0
29SEP26 172.50 C 0.00 0.00 0.00 13.63 +3.01 46 0 553 0
29SEP26 175.00 C 0.00 0.00 0.00 12.75 +2.80 46 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 11.92 +2.83 46 0 118 0
29SEP26 180.00 C 9.50 9.50 9.50 11.14 +2.69 46 1 400 0
29SEP26 182.50 C 0.00 0.00 0.00 10.40 +2.56 46 0 543 0
29SEP26 185.00 C 0.00 0.00 0.00 9.70 +2.42 46 0 289 0
29SEP26 187.50 C 0.00 0.00 0.00 9.04 +2.29 46 0 258 0
29SEP26 190.00 C 8.50 8.50 8.50 8.68 +2.42 47 1 528 -1
29SEP26 192.50 C 0.00 0.00 0.00 7.84 +2.04 46 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 7.30 +1.93 46 0 92 0
29SEP26 197.50 C 0.00 0.00 0.00 6.79 +1.83 46 0 83 0
29SEP26 200.00 C 6.32 6.88 6.28 6.40 +1.67 46 125 1,284 0
29SEP26 205.00 C 0.00 0.00 0.00 5.44 +1.52 46 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 4.69 +1.25 46 0 272 0
29SEP26 215.00 C 4.60 4.60 4.60 4.03 +1.19 46 1 218 -1
29SEP26 220.00 C 0.00 0.00 0.00 3.45 +1.03 46 0 420 0
29SEP26 225.00 C 0.00 0.00 0.00 2.96 +0.91 46 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 2.53 +0.79 46 0 1,120 0
29SEP26 235.00 C 0.00 0.00 0.00 2.16 +0.69 46 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 1.84 +0.60 46 0 939 0
29SEP26 245.00 C 0.00 0.00 0.00 1.57 +0.52 46 0 196 0
29SEP26 250.00 C 2.20 2.36 1.94 1.33 +0.45 46 161 534 +21
29SEP26 255.00 C 0.00 0.00 0.00 1.13 +0.39 46 0 350 0
29SEP26 260.00 C 1.80 1.80 1.70 0.96 +0.33 46 102 448 +100
29SEP26 265.00 C 1.55 1.55 1.55 0.82 +0.29 46 100 500 +85
29SEP26 270.00 C 1.40 1.40 1.40 0.69 +0.25 46 100 896 +100
29SEP26 275.00 C 1.30 1.30 1.30 0.59 +0.22 46 100 332 +100
29SEP26 280.00 C 1.18 1.18 1.18 0.50 +0.19 46 100 300 +100
29SEP26 285.00 C 0.00 0.00 0.00 0.42 +0.16 46 0 71 0
29SEP26 290.00 C 0.99 1.20 0.99 0.37 +0.14 46 480 758 +389
29SEP26 295.00 C 0.00 0.00 0.00 0.30 +0.12 46 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.25 +0.09 46 0 568 0
29SEP26 310.00 C 0.82 0.88 0.82 0.19 +0.08 46 300 546 +150
29SEP26 320.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 44 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 45 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 48 0 239 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 50 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 51 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
30DEC26 100.00 C 66.00 66.00 66.00 64.84 +6.24 47 1 106 0
30DEC26 102.50 C 0.00 0.00 0.00 62.69 +6.13 47 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 60.58 +6.06 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 58.50 +6.06 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 56.46 +5.93 47 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 54.46 +5.85 47 0 0 0
30DEC26 115.00 C 52.90 52.90 52.90 52.51 +5.82 47 60 81 +60
30DEC26 117.50 C 0.00 0.00 0.00 50.59 +5.76 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 48.72 +5.68 47 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 46.90 +5.60 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 45.12 +5.52 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 43.38 +5.43 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 41.69 +5.53 47 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 40.05 +5.43 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 38.46 +5.31 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 36.91 +5.20 47 0 0 0
30DEC26 140.00 C 35.00 35.00 35.00 35.41 +4.89 47 1 12 -1
30DEC26 142.50 C 0.00 0.00 0.00 33.96 +4.46 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 32.55 +4.52 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 31.19 +4.67 47 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 29.87 +4.62 47 0 132 0
30DEC26 152.50 C 0.00 0.00 0.00 28.60 +4.74 47 0 140 0
30DEC26 155.00 C 0.00 0.00 0.00 27.38 +4.17 47 0 818 0
30DEC26 157.50 C 0.00 0.00 0.00 26.19 +4.00 47 0 281 0
30DEC26 160.00 C 26.09 26.09 26.09 25.26 +4.05 47 1 1,804 -1
30DEC26 162.50 C 0.00 0.00 0.00 23.96 +3.69 47 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 22.90 +3.52 47 304 932 -3
30DEC26 167.50 C 0.00 0.00 0.00 21.88 +3.36 47 0 610 0
30DEC26 170.00 C 20.98 20.98 20.79 20.90 +3.07 47 40 1,574 +30
30DEC26 172.50 C 19.03 20.50 19.03 19.96 +2.89 47 44 552 +36
30DEC26 175.00 C 0.00 0.00 0.00 19.06 +2.86 47 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 18.19 +3.10 47 0 382 0
30DEC26 180.00 C 15.05 15.05 15.05 17.36 +2.31 47 1 2,385 0
30DEC26 182.50 C 0.00 0.00 0.00 16.56 +3.00 47 304 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 15.80 +2.88 47 0 219 0
30DEC26 187.50 C 0.00 0.00 0.00 15.07 +2.77 47 0 98 0
30DEC26 190.00 C 14.82 14.82 14.82 14.37 +2.62 47 30 988 +30
30DEC26 192.50 C 0.00 0.00 0.00 13.69 +2.30 47 0 31 0
30DEC26 195.00 C 13.68 13.68 13.68 13.05 +1.77 47 1 127 0
30DEC26 197.50 C 0.00 0.00 0.00 12.44 +1.71 47 0 189 0
30DEC26 200.00 C 13.00 13.00 12.26 11.85 +1.64 47 58 717 +25
30DEC26 205.00 C 0.00 0.00 0.00 10.75 +1.77 47 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 9.75 +1.63 47 0 338 0
30DEC26 215.00 C 9.26 9.26 9.26 8.83 +1.48 47 1 121 +1
30DEC26 220.00 C 9.30 9.30 8.39 8.00 +1.16 47 155 2,776 +1
30DEC26 225.00 C 0.00 0.00 0.00 7.24 +1.24 47 0 57 0
30DEC26 230.00 C 8.00 8.00 8.00 6.55 +1.12 47 9 199 +9
30DEC26 235.00 C 0.00 0.00 0.00 5.93 +1.03 47 0 306 0
30DEC26 240.00 C 6.00 6.00 6.00 5.36 +0.93 47 2 1,532 +1
30DEC26 245.00 C 0.00 0.00 0.00 4.85 +0.85 47 0 1,291 0
30DEC26 250.00 C 5.75 5.75 5.73 4.38 +0.77 47 60 551 +45
30DEC26 255.00 C 5.34 5.34 5.30 3.96 +0.70 47 90 226 +90
30DEC26 260.00 C 4.95 4.95 4.91 3.58 +0.64 47 90 137 +73
30DEC26 265.00 C 0.00 0.00 0.00 3.23 +0.58 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.92 +0.52 47 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 2.64 +0.48 47 0 100 0
30DEC26 280.00 C 0.00 0.00 0.00 2.38 +0.43 47 0 502 0
30DEC26 285.00 C 0.00 0.00 0.00 2.15 +0.39 47 0 162 0
30DEC26 290.00 C 3.15 3.15 3.15 1.94 +0.35 47 100 324 +100
30DEC26 295.00 C 2.90 2.90 2.90 1.75 +0.31 47 100 265 +73
30DEC26 300.00 C 2.50 2.82 2.50 1.58 +0.28 47 103 455 +102
30DEC26 310.00 C 0.00 0.00 0.00 1.29 +0.23 47 0 17 0
30DEC26 320.00 C 0.00 0.00 0.00 1.05 +0.19 47 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.86 +0.16 47 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.70 +0.12 47 0 70 0
30DEC26 350.00 C 1.61 1.61 1.61 0.57 +0.10 47 2 124 0
30MAR27 120.00 C 51.91 51.91 51.00 51.97 +5.13 47 35 54 +27
30MAR27 122.50 C 0.00 0.00 0.00 50.28 +5.04 47 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 48.63 +4.99 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 47.03 +4.90 47 0 0 0
30MAR27 130.00 C 45.39 45.39 45.39 45.46 +4.82 47 60 72 +60
30MAR27 132.50 C 43.94 43.94 43.94 43.94 +4.71 47 30 30 +30
30MAR27 135.00 C 0.00 0.00 0.00 42.45 +4.33 47 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 41.01 +4.53 47 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 39.61 +4.40 47 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 38.25 +4.29 47 0 20 0
30MAR27 145.00 C 37.00 37.00 37.00 36.92 +4.17 47 1 359 -1
30MAR27 147.50 C 0.00 0.00 0.00 35.64 +4.39 47 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 34.39 +4.22 47 0 1,657 0
30MAR27 152.50 C 33.25 33.25 33.25 33.18 +4.06 47 30 191 0
30MAR27 155.00 C 0.00 0.00 0.00 32.01 +3.69 47 0 119 0
30MAR27 157.50 C 32.27 32.27 32.27 30.87 +3.50 47 100 1,111 +63
30MAR27 160.00 C 30.71 30.71 30.71 30.49 +4.10 48 100 1,528 +100
30MAR27 162.50 C 0.00 0.00 0.00 28.71 +3.27 47 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 27.68 +3.43 47 0 136 0
30MAR27 167.50 C 0.00 0.00 0.00 26.68 +3.31 47 0 123 0
30MAR27 170.00 C 28.53 28.53 28.00 26.48 +3.95 48 41 251 +41
30MAR27 172.50 C 25.80 25.80 25.80 25.52 +4.41 48 1 241 +1
30MAR27 175.00 C 24.35 24.65 24.35 24.59 +3.50 48 28 586 -26
30MAR27 177.50 C 0.00 0.00 0.00 23.70 +3.90 48 0 227 0
30MAR27 180.00 C 0.00 0.00 0.00 22.83 +3.92 48 0 270 0
30MAR27 182.50 C 0.00 0.00 0.00 21.35 +3.03 47 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 20.56 +2.99 47 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 19.80 +2.24 47 0 60 0
30MAR27 190.00 C 18.50 20.50 18.50 19.07 +2.57 47 6 541 0
30MAR27 192.50 C 0.00 0.00 0.00 18.37 +2.51 47 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.68 +2.20 47 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 17.03 +1.89 47 0 2 0
30MAR27 200.00 C 19.11 19.11 15.01 16.88 +2.32 48 2 240 0
30MAR27 205.00 C 0.00 0.00 0.00 15.19 +1.71 47 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 14.08 +1.61 47 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 13.04 +1.50 47 0 57 0
30MAR27 220.00 C 0.00 0.00 0.00 12.44 +1.76 47 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 11.19 +1.31 47 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 10.36 +1.22 47 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 9.59 +1.14 47 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 8.88 +1.06 47 0 152 0
30MAR27 245.00 C 0.00 0.00 0.00 8.22 +1.19 47 0 120 0
30MAR27 250.00 C 8.30 8.30 8.30 7.61 +1.11 47 2 236 +1
30MAR27 255.00 C 0.00 0.00 0.00 7.05 +1.04 47 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 6.53 +0.96 47 0 20 0
30MAR27 265.00 C 7.80 7.80 7.39 6.05 +0.90 47 195 214 +172
30MAR27 270.00 C 7.36 7.37 6.89 5.77 +0.86 47 300 1,277 +60
30MAR27 275.00 C 7.10 7.10 7.10 5.19 +0.78 47 12 373 +2
TOTAL CALL 197,594 344,383 -2,842
28MAY26 120.00 P 0.03 0.03 0.03 0.00 -0.01 0 3 1,310 0
28MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
28MAY26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 565 -1
28MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
28MAY26 130.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 649 0
28MAY26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
28MAY26 135.00 P 0.01 0.02 0.01 0.00 -0.01 0 20 1,981 -20
28MAY26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,392 0
28MAY26 140.00 P 0.01 0.01 0.01 0.00 -0.01 0 14 6,977 -14
28MAY26 142.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 4,025 0
28MAY26 145.00 P 0.01 0.02 0.01 0.00 -0.01 0 40 12,804 -37
28MAY26 147.50 P 0.08 0.08 0.01 0.00 -0.02 0 29 5,944 -12
28MAY26 150.00 P 0.10 0.14 0.01 0.00 -0.14 0 210 11,755 -93
28MAY26 152.50 P 0.62 0.62 0.01 0.00 -0.62 0 235 8,340 +90
28MAY26 155.00 P 0.21 0.21 0.01 0.00 -1.74 0 188,841 49,226 -132,967
28MAY26 157.50 P 0.40 0.90 0.05 0.00 -3.66 0 3,595 7,576 -761
28MAY26 160.00 P 1.00 2.48 0.10 0.00 -5.84 0 4,289 4,493 -2,687
28MAY26 162.50 P 1.40 4.02 0.80 1.00 -7.30 0 5,749 0 -14,102
28MAY26 165.00 P 7.07 8.00 2.15 3.50 -7.30 0 1,315 0 -4,329
28MAY26 167.50 P 4.90 8.92 4.90 6.00 -7.30 0 50 0 -2,012
28MAY26 170.00 P 6.00 10.88 6.00 8.50 -7.30 0 82 0 -2,411
28MAY26 172.50 P 13.40 13.40 13.40 11.00 -7.30 0 1 0 -563
28MAY26 175.00 P 14.95 14.95 14.95 13.50 -7.30 0 30 0 -125
28MAY26 177.50 P 0.00 0.00 0.00 16.00 -7.30 0 0 0 -1,221
28MAY26 180.00 P 25.00 25.80 15.88 18.50 -7.30 0 177 0 -1,197
28MAY26 182.50 P 22.45 22.45 22.45 21.00 -7.30 0 30 0 -806
28MAY26 185.00 P 24.92 24.92 24.92 23.50 -7.49 0 30 0 -961
28MAY26 187.50 P 0.00 0.00 0.00 26.00 -7.52 0 0 0 -643
28MAY26 190.00 P 31.32 31.32 30.00 28.50 -7.54 0 9 0 -699
28MAY26 192.50 P 0.00 0.00 0.00 31.00 -7.48 0 0 0 -186
28MAY26 195.00 P 0.00 0.00 0.00 33.50 -7.30 0 0 0 -369
28MAY26 197.50 P 0.00 0.00 0.00 36.00 -7.30 0 0 0 -217
28MAY26 200.00 P 0.00 0.00 0.00 38.50 -7.52 0 0 0 -349
28MAY26 205.00 P 46.00 46.00 46.00 43.50 -7.48 0 1 0 -731
28MAY26 210.00 P 55.00 55.00 55.00 48.50 -7.49 0 1 0 -781
28MAY26 215.00 P 0.00 0.00 0.00 53.50 -7.30 0 0 0 -740
28MAY26 220.00 P 66.00 66.00 66.00 58.50 -7.50 0 1 0 -644
28MAY26 225.00 P 0.00 0.00 0.00 63.50 -7.37 0 0 0 -2,369
28MAY26 230.00 P 0.00 0.00 0.00 68.50 -7.30 0 0 0 -1,439
28MAY26 235.00 P 0.00 0.00 0.00 73.50 -7.53 0 0 0 -41
28MAY26 240.00 P 0.00 0.00 0.00 78.50 -7.30 0 0 0 -116
28MAY26 245.00 P 0.00 0.00 0.00 83.50 -7.30 0 0 0 -56
28MAY26 250.00 P 90.00 90.00 90.00 88.50 -7.30 0 1 0 -180
28MAY26 255.00 P 0.00 0.00 0.00 93.50 -7.30 0 0 0 -20
28MAY26 260.00 P 0.00 0.00 0.00 98.50 -7.49 0 0 0 -104
28MAY26 265.00 P 0.00 0.00 0.00 103.50 -7.49 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 108.50 -7.30 0 0 0 -30
28MAY26 275.00 P 0.00 0.00 0.00 113.50 -7.30 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 118.50 -7.30 0 0 0 -15
28MAY26 285.00 P 0.00 0.00 0.00 123.50 -7.30 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 128.50 -7.30 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 133.50 -7.30 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 138.50 -7.52 0 0 0 -2
28MAY26 310.00 P 0.00 0.00 0.00 148.50 -7.30 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 158.50 -7.48 0 0 0 -70
28MAY26 330.00 P 0.00 0.00 0.00 168.50 -8.75 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,359 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 520 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 356 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 110.00 P 0.17 0.17 0.17 0.01 0.00 45 20 326 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.02 -0.05 38 0 2,579 0
29JUN26 122.50 P 0.00 0.00 0.00 0.04 -0.08 38 0 971 0
29JUN26 125.00 P 0.30 0.31 0.30 0.07 -0.12 39 75 903 0
29JUN26 127.50 P 0.00 0.00 0.00 0.11 -0.19 38 0 1,061 0
29JUN26 130.00 P 0.50 0.60 0.42 0.17 -0.28 38 38 3,607 -13
29JUN26 132.50 P 0.00 0.00 0.00 0.26 -0.41 38 1 1,736 0
29JUN26 135.00 P 0.70 0.85 0.63 0.39 -0.56 38 195 2,606 -105
29JUN26 137.50 P 1.02 1.07 0.80 0.57 -0.75 38 141 2,179 +45
29JUN26 140.00 P 1.08 1.45 0.96 0.83 -0.98 38 680 3,070 +50
29JUN26 142.50 P 1.70 1.93 1.25 1.16 -1.25 38 716 3,621 +1
29JUN26 145.00 P 2.13 2.47 1.60 1.57 -1.56 38 1,369 7,444 -186
29JUN26 147.50 P 2.66 2.90 2.07 2.07 -1.90 38 856 7,480 -99
29JUN26 150.00 P 3.57 4.00 2.60 2.72 -2.27 38 2,793 27,030 -554
29JUN26 152.50 P 4.23 4.72 3.15 3.48 -2.67 38 2,557 12,254 +666
29JUN26 155.00 P 4.35 6.16 3.90 4.32 -3.12 38 2,682 6,807 +553
29JUN26 157.50 P 5.00 7.50 4.88 5.38 -3.49 39 43,196 40,861 +38,354
29JUN26 160.00 P 6.50 8.62 5.94 6.58 -3.90 39 94,042 81,002 +76,775
29JUN26 162.50 P 7.02 10.42 7.02 7.88 -4.29 39 95,231 71,498 +69,693
29JUN26 165.00 P 9.00 12.00 8.28 9.31 -4.71 39 2,109 3,129 +1,632
29JUN26 167.50 P 0.00 0.00 0.00 10.93 -4.61 39 0 889 0
29JUN26 170.00 P 12.29 14.00 11.48 12.64 -4.89 40 244 2,778 -35
29JUN26 172.50 P 0.00 0.00 0.00 14.45 -5.16 40 0 1,491 0
29JUN26 175.00 P 17.78 17.78 17.78 16.35 -5.44 40 1 433 0
29JUN26 177.50 P 0.00 0.00 0.00 17.91 -6.11 38 0 875 0
29JUN26 180.00 P 20.11 26.41 20.11 19.98 -7.00 38 13 9,282 +1
29JUN26 182.50 P 0.00 0.00 0.00 22.14 -6.97 38 0 640 0
29JUN26 185.00 P 0.00 0.00 0.00 24.33 -7.22 38 0 2,040 0
29JUN26 187.50 P 0.00 0.00 0.00 26.62 -7.35 38 0 589 0
29JUN26 190.00 P 0.00 0.00 0.00 28.93 -7.40 38 0 2,946 0
29JUN26 192.50 P 0.00 0.00 0.00 31.29 -7.50 38 0 2,016 0
29JUN26 195.00 P 36.00 36.00 36.00 33.69 -7.48 38 2 656 0
29JUN26 197.50 P 0.00 0.00 0.00 36.11 -7.47 38 0 454 0
29JUN26 200.00 P 42.00 42.00 42.00 38.56 -7.55 38 1 5,079 0
29JUN26 205.00 P 0.00 0.00 0.00 43.50 -7.48 0 0 1,768 0
29JUN26 210.00 P 0.00 0.00 0.00 48.50 -7.49 0 0 1,196 0
29JUN26 215.00 P 0.00 0.00 0.00 53.50 -7.34 0 0 943 0
29JUN26 220.00 P 0.00 0.00 0.00 58.50 -7.50 0 0 2,074 0
29JUN26 225.00 P 0.00 0.00 0.00 63.50 -7.37 0 0 1,163 0
29JUN26 230.00 P 0.00 0.00 0.00 68.50 -7.30 0 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 73.50 -7.53 0 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 78.50 -7.30 0 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 83.50 -7.40 0 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 88.50 -7.30 0 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 93.50 -7.30 0 0 112 0
29JUN26 260.00 P 102.00 102.00 102.00 98.50 -7.49 0 1 136 0
29JUN26 265.00 P 0.00 0.00 0.00 103.50 -7.49 0 0 471 0
29JUN26 270.00 P 0.00 0.00 0.00 108.50 -7.30 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 113.50 -7.30 0 0 301 0
29JUN26 280.00 P 0.00 0.00 0.00 118.50 -7.30 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 123.50 -7.30 0 0 209 0
29JUN26 290.00 P 130.54 132.06 127.52 128.50 -7.59 0 652 1,514 +652
29JUN26 295.00 P 0.00 0.00 0.00 133.50 -7.30 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 138.50 -7.52 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 148.50 -7.30 0 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 158.50 -7.48 0 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 168.50 -8.75 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 178.50 -7.30 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 188.50 -7.30 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 198.50 -7.30 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 208.50 -7.30 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 218.50 -7.30 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 228.50 -7.30 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 238.50 -7.30 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 248.50 -7.30 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 258.50 -7.30 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 268.50 -7.30 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 278.50 -7.30 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 288.50 -7.30 0 0 0 0
30JUL26 120.00 P 0.77 0.88 0.77 0.34 -0.43 40 12 762 +11
30JUL26 122.50 P 0.95 1.00 0.95 0.47 -0.55 40 2 297 -1
30JUL26 125.00 P 1.10 1.10 1.00 0.63 -0.66 40 77 1,438 -17
30JUL26 127.50 P 1.42 1.42 1.42 0.82 -0.85 40 1 762 0
30JUL26 130.00 P 1.60 1.70 1.40 1.09 -0.99 40 30 556 -27
30JUL26 132.50 P 2.10 2.10 1.81 1.38 -1.22 40 9 553 +3
30JUL26 135.00 P 2.26 2.40 2.00 1.77 -1.40 40 4 871 -1
30JUL26 137.50 P 2.54 2.54 2.54 2.20 -1.64 40 11 1,260 0
30JUL26 140.00 P 4.00 4.00 3.00 2.71 -1.88 40 259 1,919 +133
30JUL26 142.50 P 4.01 4.34 3.47 3.30 -2.13 40 121 1,944 +16
30JUL26 145.00 P 4.47 5.10 4.00 3.97 -2.42 40 503 2,408 -38
30JUL26 147.50 P 5.89 5.90 4.82 4.75 -2.66 40 180 1,848 +72
30JUL26 150.00 P 6.47 7.03 5.55 5.59 -2.90 41 2,374 6,257 +1,423
30JUL26 152.50 P 7.51 8.17 6.61 6.56 -3.25 41 411 2,706 +181
30JUL26 155.00 P 8.50 9.25 7.61 7.60 -3.53 41 531 1,643 +15
30JUL26 157.50 P 10.00 10.50 8.60 8.75 -3.66 41 770 1,890 +354
30JUL26 160.00 P 10.20 11.05 9.75 9.96 -4.11 41 868 1,767 +299
30JUL26 162.50 P 12.48 12.71 11.53 11.19 -4.53 41 113 1,062 +30
30JUL26 165.00 P 13.98 14.26 12.96 12.59 -4.28 41 106 698 -30
30JUL26 167.50 P 15.60 15.65 14.18 13.91 -4.72 40 248 694 -155
30JUL26 170.00 P 18.76 18.76 15.23 15.45 -4.35 40 403 1,259 -5
30JUL26 172.50 P 0.00 0.00 0.00 17.05 -5.24 40 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 18.82 -5.42 40 0 95 0
30JUL26 177.50 P 0.00 0.00 0.00 20.61 -6.38 40 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 22.48 -6.60 40 0 217 0
30JUL26 182.50 P 0.00 0.00 0.00 24.43 -6.82 40 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 26.40 -6.96 40 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 28.48 -7.10 40 0 1 0
30JUL26 190.00 P 0.00 0.00 0.00 30.57 -7.20 40 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 32.74 -7.28 40 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 34.94 -7.33 40 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 37.16 -7.42 40 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 39.45 -7.43 40 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 44.08 -7.74 40 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 48.83 -7.55 40 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 53.67 -7.54 40 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 58.56 -7.51 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 63.51 -7.45 40 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 68.50 -7.36 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 73.50 -7.53 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 78.50 -7.30 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 83.50 -7.40 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 88.50 -7.30 0 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 93.50 -7.30 0 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 98.50 -7.49 0 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 103.50 -7.49 0 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 108.50 -7.30 0 0 750 0
28AUG26 127.50 P 3.10 3.10 2.77 2.51 -1.32 46 4 97 +2
28AUG26 130.00 P 3.55 3.55 3.50 2.99 -1.52 46 13 104 +7
28AUG26 132.50 P 3.75 3.75 3.75 3.53 -1.68 46 10 173 +10
28AUG26 135.00 P 4.55 4.74 4.27 4.10 -1.89 46 52 793 +9
28AUG26 137.50 P 5.49 5.49 5.47 4.79 -2.04 46 60 554 0
28AUG26 140.00 P 6.24 6.66 5.92 5.48 -2.24 46 61 999 +58
28AUG26 142.50 P 7.13 7.31 6.46 6.31 -2.41 46 270 1,089 +270
28AUG26 145.00 P 7.54 8.31 7.07 7.18 -2.56 46 351 870 -20
28AUG26 147.50 P 8.46 9.50 8.00 7.99 -2.87 46 151 570 +40
28AUG26 150.00 P 9.90 10.50 9.21 8.98 -3.01 46 303 1,243 +36
28AUG26 152.50 P 10.00 11.70 10.00 10.09 -3.23 46 153 583 -1
28AUG26 155.00 P 12.50 12.90 11.09 11.21 -3.49 46 414 698 +204
28AUG26 157.50 P 12.02 14.10 11.88 12.59 -3.53 46 501 871 +157
28AUG26 160.00 P 13.25 15.57 13.25 13.88 -3.75 46 280 1,191 +202
28AUG26 162.50 P 15.11 15.47 15.11 15.01 -4.20 46 60 689 +5
28AUG26 165.00 P 16.91 16.91 16.91 16.43 -4.63 46 30 541 -27
28AUG26 167.50 P 0.00 0.00 0.00 17.92 -4.61 46 0 228 0
28AUG26 170.00 P 20.42 20.42 19.91 19.49 -4.78 46 61 195 +56
28AUG26 172.50 P 20.13 21.16 20.13 21.12 -4.96 46 74 376 +74
28AUG26 175.00 P 0.00 0.00 0.00 22.43 -5.55 45 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 24.09 -5.81 45 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 25.90 -5.95 45 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 27.70 -6.14 45 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 29.52 -6.32 45 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 31.46 -6.47 45 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 33.42 -6.61 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.49 -0.25 46 0 663 0
29SEP26 102.50 P 1.30 1.30 1.30 0.63 -0.31 46 4 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.78 -0.36 46 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 0.98 -0.44 46 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 1.22 -0.49 47 0 843 0
29SEP26 112.50 P 2.07 2.07 2.07 1.46 -0.60 46 22 230 0
29SEP26 115.00 P 2.45 2.45 2.17 1.80 -0.65 47 11 367 0
29SEP26 117.50 P 2.95 2.95 2.95 2.14 -0.81 47 1 162 0
29SEP26 120.00 P 3.39 3.39 2.66 2.47 -0.92 46 38 269 +26
29SEP26 122.50 P 0.00 0.00 0.00 2.87 -1.05 46 0 197 0
29SEP26 125.00 P 3.50 3.50 3.50 3.37 -1.15 46 1 263 0
29SEP26 127.50 P 5.20 5.20 5.20 3.90 -1.30 46 1 228 -1
29SEP26 130.00 P 5.10 5.10 5.00 4.44 -1.63 46 11 572 0
29SEP26 132.50 P 0.00 0.00 0.00 5.13 -1.76 46 0 350 0
29SEP26 135.00 P 7.78 7.78 7.78 5.81 -1.97 46 2 492 0
29SEP26 137.50 P 0.00 0.00 0.00 6.52 -2.15 46 0 2,616 0
29SEP26 140.00 P 7.80 8.99 7.00 7.38 -2.25 46 196 1,430 +140
29SEP26 142.50 P 8.50 8.54 8.50 8.25 -2.41 46 3 1,432 -3
29SEP26 145.00 P 8.83 10.50 8.83 9.13 -2.70 46 4 1,092 0
29SEP26 147.50 P 11.00 11.00 11.00 10.18 -2.75 46 5 1,209 -5
29SEP26 150.00 P 11.02 13.00 10.00 11.22 -2.94 46 16 4,615 -1
29SEP26 152.50 P 12.57 12.57 12.32 12.29 -3.22 46 76 575 +60
29SEP26 155.00 P 13.50 13.54 13.45 13.54 -3.33 46 79 904 -1
29SEP26 157.50 P 14.97 14.97 14.69 14.79 -3.55 46 92 608 +79
29SEP26 160.00 P 16.00 16.70 15.80 16.09 -3.72 46 106 1,739 +32
29SEP26 162.50 P 20.00 20.00 17.46 17.46 -3.93 46 66 308 +22
29SEP26 165.00 P 20.00 20.00 19.54 18.79 -4.21 46 3 277 0
29SEP26 167.50 P 0.00 0.00 0.00 20.24 -4.35 46 0 330 0
29SEP26 170.00 P 21.50 23.69 21.50 21.70 -4.62 46 65 508 +30
29SEP26 172.50 P 23.76 23.76 23.76 23.30 -4.79 46 30 310 -30
29SEP26 175.00 P 24.01 24.01 24.01 24.94 -4.98 46 21 322 +21
29SEP26 177.50 P 0.00 0.00 0.00 26.58 -5.20 46 0 449 0
29SEP26 180.00 P 29.10 30.64 28.51 28.57 -5.34 47 960 5,807 +960
29SEP26 182.50 P 0.00 0.00 0.00 30.05 -5.59 46 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 31.86 -5.71 46 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 33.69 -5.88 46 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 35.52 -6.11 46 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 37.48 -6.21 46 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 39.46 -6.28 46 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 41.44 -6.45 46 0 363 0
29SEP26 200.00 P 0.00 0.00 0.00 43.43 -6.56 46 0 1,206 0
29SEP26 205.00 P 0.00 0.00 0.00 47.62 -6.97 46 0 1,079 0
29SEP26 210.00 P 0.00 0.00 0.00 51.85 -7.05 46 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 56.23 -7.17 46 0 532 0
29SEP26 220.00 P 0.00 0.00 0.00 60.68 -7.12 46 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 65.20 -7.38 46 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 69.83 -7.43 46 0 823 0
29SEP26 235.00 P 0.00 0.00 0.00 74.49 -7.27 46 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 79.23 -7.29 46 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 84.02 -7.31 46 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 88.83 -7.54 46 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 93.71 -7.31 46 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 98.62 -7.37 46 0 115 0
29SEP26 265.00 P 0.00 0.00 0.00 103.55 -7.44 46 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 108.51 -7.29 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.50 -7.30 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 118.50 -7.30 0 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 123.50 -7.30 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 128.50 -7.59 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 133.50 -7.30 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 138.50 -7.52 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 148.50 -7.30 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 158.50 -7.48 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 168.50 -8.75 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 178.50 -7.30 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 188.50 -7.30 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 198.50 -7.30 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 208.50 -7.30 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 218.50 -7.30 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 228.50 -7.30 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 238.50 -7.30 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 248.50 -7.30 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 258.50 -7.30 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 268.50 -7.30 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 278.50 -7.30 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 288.50 -7.30 0 0 90 0
30DEC26 100.00 P 2.63 2.64 2.63 1.89 -0.74 47 53 931 -51
30DEC26 102.50 P 0.00 0.00 0.00 2.14 -0.93 47 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 2.48 -1.02 47 0 49 0
30DEC26 107.50 P 3.67 3.67 3.67 2.89 -1.12 47 1 98 -1
30DEC26 110.00 P 0.00 0.00 0.00 3.31 -1.27 47 0 1,992 0
30DEC26 112.50 P 0.00 0.00 0.00 3.75 -1.41 47 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.30 -1.48 47 0 75 0
30DEC26 117.50 P 0.00 0.00 0.00 4.85 -1.67 47 0 9 0
30DEC26 120.00 P 6.00 6.01 6.00 5.41 -1.42 47 252 611 +250
30DEC26 122.50 P 0.00 0.00 0.00 6.08 -1.91 47 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 7.00 -1.69 47 0 243 0
30DEC26 127.50 P 0.00 0.00 0.00 7.51 -2.09 47 0 155 0
30DEC26 130.00 P 9.00 9.00 8.50 8.49 -1.99 47 400 631 +348
30DEC26 132.50 P 9.60 9.60 9.52 9.40 -2.00 48 40 156 -11
30DEC26 135.00 P 10.10 11.15 10.10 10.02 -2.13 47 81 560 -14
30DEC26 137.50 P 0.00 0.00 0.00 10.91 -2.35 47 0 353 0
30DEC26 140.00 P 12.50 12.50 12.48 12.16 -2.30 48 2 3,124 -2
30DEC26 142.50 P 14.48 14.48 14.48 12.93 -2.65 47 1 528 +1
30DEC26 145.00 P 14.60 14.60 14.50 13.93 -2.85 47 11 1,026 -11
30DEC26 147.50 P 15.09 15.09 15.09 14.96 -3.20 46 1 647 +1
30DEC26 150.00 P 17.10 17.57 16.58 16.19 -3.38 47 19 2,166 -2
30DEC26 152.50 P 17.97 17.97 17.97 17.46 -3.24 47 10 873 +10
30DEC26 155.00 P 19.00 19.00 19.00 19.00 -3.20 47 10 1,495 0
30DEC26 157.50 P 0.00 0.00 0.00 20.02 -3.73 47 0 391 0
30DEC26 160.00 P 22.00 22.00 21.60 21.60 -3.52 47 10 972 -10
30DEC26 162.50 P 24.00 24.00 23.72 22.68 -3.99 47 2 714 0
30DEC26 165.00 P 24.83 26.10 24.50 24.16 -4.12 47 96 703 +19
30DEC26 167.50 P 26.61 26.61 25.80 25.80 -3.12 47 61 309 -1
30DEC26 170.00 P 29.29 29.29 29.29 27.12 -3.49 47 30 632 0
30DEC26 172.50 P 29.32 29.32 29.02 28.61 -3.74 47 60 338 0
30DEC26 175.00 P 0.00 0.00 0.00 31.06 -3.92 49 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 31.87 -4.90 47 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 33.54 -5.06 47 0 1,297 0
30DEC26 182.50 P 36.50 36.50 36.50 35.21 -5.23 47 10 1,186 -10
30DEC26 185.00 P 0.00 0.00 0.00 36.89 -5.43 47 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 38.63 -5.60 47 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 40.47 -5.69 47 0 213 0
30DEC26 192.50 P 0.00 0.00 0.00 42.31 -5.81 47 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 44.16 -5.98 47 0 414 0
30DEC26 197.50 P 0.00 0.00 0.00 46.01 -6.10 47 0 330 0
30DEC26 200.00 P 0.00 0.00 0.00 47.87 -6.13 47 0 1,549 0
30DEC26 205.00 P 0.00 0.00 0.00 51.82 -6.58 47 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 55.83 -6.78 47 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 59.86 -7.01 47 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 64.07 -7.13 47 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 68.35 -7.04 47 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 72.64 -7.38 47 0 239 0
30DEC26 235.00 P 0.00 0.00 0.00 77.05 -7.24 47 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 81.54 -7.30 47 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 86.05 -7.32 47 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 90.58 -7.46 47 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 95.25 -7.38 47 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 99.93 -7.35 47 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 104.63 -7.36 47 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 109.37 -7.40 47 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 114.18 -7.36 47 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 119.00 -7.39 47 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 123.85 -7.39 47 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 128.72 -7.37 47 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 133.64 -7.32 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 138.57 -7.73 47 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 148.50 -7.34 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 158.50 -7.48 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 168.50 -8.75 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 178.50 -7.30 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 188.50 -7.30 0 0 47 0
30MAR27 120.00 P 9.00 9.28 6.44 8.00 -1.97 47 305 2,821 +244
30MAR27 122.50 P 0.00 0.00 0.00 8.73 -1.78 47 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 9.50 -1.88 47 0 19 0
30MAR27 127.50 P 0.00 0.00 0.00 10.41 -1.87 47 0 343 0
30MAR27 130.00 P 12.64 12.64 12.00 11.33 -1.88 47 181 513 +150
30MAR27 132.50 P 0.00 0.00 0.00 12.24 -1.94 47 0 143 0
30MAR27 135.00 P 14.32 14.32 14.32 13.16 -2.10 47 1 195 -1
30MAR27 137.50 P 15.10 15.75 15.10 14.21 -2.13 47 31 215 +17
30MAR27 140.00 P 16.78 16.78 16.00 15.69 -2.59 47 25 860 -19
30MAR27 142.50 P 17.00 17.00 16.80 16.80 -2.06 47 11 461 -10
30MAR27 145.00 P 18.50 18.50 18.00 17.51 -2.61 47 13 398 0
30MAR27 147.50 P 20.20 20.20 20.20 18.68 -2.74 47 1 1,199 0
30MAR27 150.00 P 21.00 21.00 21.00 19.89 -2.88 47 14 1,760 +2
30MAR27 152.50 P 0.00 0.00 0.00 21.15 -3.01 47 0 295 0
30MAR27 155.00 P 23.55 24.30 23.55 22.44 -3.15 47 32 693 +31
30MAR27 157.50 P 24.38 25.69 24.38 23.78 -3.29 47 120 1,322 +120
30MAR27 160.00 P 26.37 26.50 25.19 25.15 -3.86 47 99 1,456 +61
30MAR27 162.50 P 26.38 26.38 26.38 26.57 -3.99 47 30 208 0
30MAR27 165.00 P 29.56 29.66 29.56 28.02 -4.13 47 2 99 0
30MAR27 167.50 P 30.37 30.37 30.37 29.52 -4.22 47 2 120 0
30MAR27 170.00 P 32.00 32.00 32.00 31.02 -3.26 47 6 87 0
30MAR27 172.50 P 0.00 0.00 0.00 32.53 -3.41 47 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 34.05 -3.58 47 0 3 0
30MAR27 177.50 P 0.00 0.00 0.00 35.67 -3.68 47 0 41 0
30MAR27 180.00 P 39.00 39.00 39.00 37.35 -3.75 47 6 83 -6
30MAR27 182.50 P 0.00 0.00 0.00 39.04 -5.19 47 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 40.73 -5.34 47 0 1,251 0
30MAR27 187.50 P 0.00 0.00 0.00 42.43 -5.50 47 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 44.13 -5.68 47 0 121 0
30MAR27 192.50 P 0.00 0.00 0.00 45.88 -5.69 47 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 47.73 -5.76 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.60 -5.84 47 0 1 0
30MAR27 200.00 P 50.39 53.80 50.39 51.46 -5.95 47 2 101 +1
30MAR27 205.00 P 0.00 0.00 0.00 55.20 -6.19 47 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 59.01 -6.43 47 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 63.03 -6.53 47 0 14 0
30MAR27 220.00 P 0.00 0.00 0.00 67.07 -6.69 47 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 71.13 -6.91 47 0 0 0
30MAR27 230.00 P 77.34 77.92 76.55 75.94 -6.57 48 480 1,075 +420
30MAR27 235.00 P 0.00 0.00 0.00 79.59 -7.04 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 83.90 -7.17 47 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 88.23 -7.28 47 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 92.62 -7.34 47 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 97.13 -7.35 47 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 101.66 -7.36 47 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 106.21 -7.38 47 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 110.78 -7.47 47 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 115.44 -7.45 47 0 21 0
TOTAL PUT 466,578 589,461 +19,600
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$ 14.90
28MAY26 9.50 C 0.00 0.00 0.00 5.40 -0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.15 -0.14 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.40 -0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.40 -0.14 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.90 -0.14 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.40 -0.16 0 0 0 -30
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 600 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 598 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,223 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,240 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.42 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.17 -0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.92 -0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.93 -0.14 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.43 -0.11 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.94 -0.11 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 -0.14 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.97 -0.14 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.52 -0.13 31 0 0 0
29JUN26 14.00 C 1.02 1.02 1.02 1.10 -0.13 29 60 60 +60
29JUN26 14.50 C 0.71 0.71 0.71 0.74 -0.13 28 30 449 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 -0.09 27 0 237 0
29JUN26 15.50 C 0.22 0.27 0.22 0.27 -0.06 28 7 342 +7
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 331 0
29JUN26 16.50 C 0.09 0.09 0.09 0.09 -0.01 29 100 10,148 +100
29JUN26 17.00 C 0.05 0.05 0.05 0.05 0.00 30 10 898 -10
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 32 0 1,080 0
29JUN26 18.00 C 0.02 0.02 0.02 0.01 0.00 30 10 418 0
29JUN26 18.50 C 0.02 0.02 0.02 0.01 0.00 33 25 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.42 -0.15 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.17 -0.15 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.92 -0.15 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.42 -0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.93 -0.16 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.96 -0.16 24 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 2.53 -0.13 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.09 -0.12 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.68 -0.12 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.30 -0.12 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.98 -0.12 29 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 0.72 -0.10 29 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.51 -0.07 29 0 72 0
30JUL26 16.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 2,852 0
30JUL26 16.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 738 0
30JUL26 17.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 470 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 508 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 57 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 1,716 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 489 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.22 -0.14 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.97 -0.14 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.48 -0.14 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.99 -0.14 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.51 -0.14 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.05 -0.14 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.63 -0.13 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.20 -0.13 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.81 -0.12 31 0 0 0
28AUG26 14.00 C 1.42 1.42 1.40 1.44 -0.13 30 60 60 +60
28AUG26 14.50 C 0.00 0.00 0.00 1.14 -0.11 30 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.89 -0.09 30 0 191 0
28AUG26 15.50 C 0.00 0.00 0.00 0.68 -0.07 30 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.51 -0.05 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.38 -0.03 31 0 50 0
28AUG26 17.00 C 0.31 0.31 0.31 0.27 -0.02 30 2 24 0
28AUG26 17.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.22 -0.14 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 -0.14 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.48 -0.16 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.99 -0.16 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.52 -0.15 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 -0.16 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.65 -0.12 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.25 -0.11 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 -0.10 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.09 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 -0.08 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 -0.07 32 0 33 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 -0.05 32 0 964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 600 0
29SEP26 16.50 C 0.48 0.48 0.48 0.50 -0.04 32 20 551 0
29SEP26 17.00 C 0.38 0.38 0.38 0.38 -0.03 32 10 307 +5
29SEP26 17.50 C 0.30 0.30 0.30 0.29 -0.03 32 16 875 -7
29SEP26 18.00 C 0.24 0.24 0.24 0.22 -0.02 32 10 164 +10
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,180 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.46 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.22 -0.16 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.98 -0.17 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.51 -0.17 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.06 -0.16 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.62 -0.16 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 -0.16 33 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.83 -0.14 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 -0.12 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.15 -0.10 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.07 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 -0.09 33 0 0 0
30DEC26 15.00 C 1.35 1.35 1.35 1.41 -0.08 33 30 166 +30
30DEC26 15.50 C 0.00 0.00 0.00 1.21 -0.06 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.06 33 0 83 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.05 33 0 224 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.05 33 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 -0.04 33 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.03 33 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 442 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.04 33 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 36 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 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 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 5.50 -0.16 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.28 -0.15 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.05 -0.16 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.62 -0.16 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.21 -0.14 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.81 -0.14 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.14 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.10 -0.12 34 0 0 0
30MAR27 13.00 C 2.76 2.77 2.76 2.73 -0.18 33 35 35 +35
30MAR27 13.50 C 0.00 0.00 0.00 2.48 -0.06 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.22 -0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 -0.09 34 0 0 0
30MAR27 15.00 C 1.69 1.69 1.69 1.74 -0.09 33 30 60 +30
30MAR27 15.50 C 0.00 0.00 0.00 1.53 -0.08 33 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.36 -0.06 33 0 70 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 -0.06 33 0 60 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 -0.04 33 0 202 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.04 33 0 521 0
30MAR27 18.00 C 0.00 0.00 0.00 0.82 -0.02 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.02 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.01 34 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 -0.01 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 0.00 34 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 +0.01 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 +0.02 34 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
TOTAL CALL 455 56,980 +290
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,076 0
28MAY26 15.00 P 0.18 0.22 0.09 0.10 +0.01 0 162 0 -3,214
28MAY26 15.50 P 0.65 0.71 0.60 0.60 +0.13 0 87 0 -2,802
28MAY26 16.00 P 1.10 1.10 1.10 1.10 +0.13 0 21 0 -395
28MAY26 16.50 P 1.70 1.70 1.70 1.60 +0.14 0 1 0 -2,980
28MAY26 17.00 P 2.16 2.16 2.16 2.10 +0.14 0 7 0 -420
28MAY26 17.50 P 2.76 2.76 2.76 2.60 +0.14 0 2 0 -781
28MAY26 18.00 P 3.21 3.21 3.21 3.10 +0.08 0 15 0 -352
28MAY26 18.50 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 -342
28MAY26 19.00 P 0.00 0.00 0.00 4.10 +0.09 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.10 +0.08 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.10 +0.09 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.10 +0.09 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.10 +0.09 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 10.10 +0.09 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 11.10 +0.09 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 12.10 +0.09 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 13.10 +0.09 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 14.10 +0.09 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 15.10 +0.09 0 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 0.01 0.01 0.01 0.01 0.00 47 43 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 200 0
29JUN26 13.00 P 0.07 0.07 0.06 0.05 +0.01 33 325 200 -185
29JUN26 13.50 P 0.10 0.10 0.10 0.10 +0.02 32 14 784 +4
29JUN26 14.00 P 0.17 0.17 0.17 0.17 +0.02 29 17 750 -13
29JUN26 14.50 P 0.34 0.34 0.34 0.33 +0.06 29 4 883 +4
29JUN26 15.00 P 0.50 0.52 0.50 0.54 +0.07 28 26 632 +26
29JUN26 15.50 P 0.88 0.89 0.88 0.85 +0.11 28 6 877 -3
29JUN26 16.00 P 0.00 0.00 0.00 1.23 +0.11 29 0 1,152 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 +0.13 29 0 10,758 0
29JUN26 17.00 P 2.21 2.21 2.21 2.12 +0.13 29 15 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.61 +0.15 31 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 3.12 +0.10 38 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.62 +0.10 43 0 1,810 0
29JUN26 19.00 P 4.30 4.30 4.30 4.13 +0.12 49 2 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.62 +0.10 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.12 +0.10 55 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.12 +0.10 62 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.12 +0.11 69 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.12 +0.11 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.12 +0.10 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.12 +0.10 88 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.12 +0.10 93 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.12 +0.10 99 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.12 +0.11 103 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.12 +0.10 108 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.12 +0.10 113 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.12 +0.11 117 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.12 +0.11 122 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.12 +0.10 126 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.12 +0.11 130 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 32 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 2,174 0
30JUL26 13.50 P 0.00 0.00 0.00 0.23 +0.03 31 15 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 113 0
30JUL26 14.50 P 0.52 0.59 0.52 0.52 +0.05 29 50 230 +10
30JUL26 15.00 P 0.00 0.00 0.00 0.76 +0.07 29 0 565 0
30JUL26 15.50 P 0.00 0.00 0.00 1.05 +0.10 29 0 640 0
30JUL26 16.00 P 0.00 0.00 0.00 1.41 +0.13 30 0 904 0
30JUL26 16.50 P 0.00 0.00 0.00 1.80 +0.13 30 0 872 0
30JUL26 17.00 P 0.00 0.00 0.00 2.22 +0.15 31 0 531 0
30JUL26 17.50 P 2.71 2.71 2.71 2.72 +0.21 35 2 2 +2
30JUL26 18.00 P 0.00 0.00 0.00 3.19 +0.17 37 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.68 +0.16 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.18 +0.16 43 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.67 +0.15 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.17 +0.15 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.17 +0.15 55 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.18 +0.16 61 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.18 +0.16 67 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.18 +0.16 72 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.17 +0.15 75 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.18 +0.16 81 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.18 +0.16 85 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.18 +0.02 31 0 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 300 0
28AUG26 13.50 P 0.39 0.39 0.39 0.40 +0.02 30 1 71 +1
28AUG26 14.00 P 0.57 0.57 0.57 0.57 +0.03 29 14 110 0
28AUG26 14.50 P 0.81 0.82 0.81 0.79 +0.05 29 60 118 0
28AUG26 15.00 P 0.00 0.00 0.00 1.05 +0.07 29 0 208 0
28AUG26 15.50 P 0.00 0.00 0.00 1.36 +0.09 29 0 319 0
28AUG26 16.00 P 0.00 0.00 0.00 1.73 +0.13 29 0 213 0
28AUG26 16.50 P 0.00 0.00 0.00 2.11 +0.10 29 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 2.52 +0.11 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.96 +0.12 29 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.44 +0.14 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.90 +0.14 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.38 +0.15 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.86 +0.15 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.34 +0.15 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.32 +0.14 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.31 +0.15 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.30 +0.14 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.29 +0.14 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.28 +0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.03 33 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.03 32 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.05 31 0 249 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 +0.06 31 0 741 0
29SEP26 14.50 P 0.95 0.95 0.95 0.96 +0.07 30 30 864 0
29SEP26 15.00 P 0.00 0.00 0.00 1.22 +0.08 30 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 +0.09 30 0 597 0
29SEP26 16.00 P 0.00 0.00 0.00 1.88 +0.10 30 0 953 0
29SEP26 16.50 P 2.23 2.30 2.23 2.26 +0.10 31 149 985 +149
29SEP26 17.00 P 0.00 0.00 0.00 2.67 +0.11 31 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 3.11 +0.14 32 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.54 +0.15 32 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.99 +0.14 33 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 +0.14 33 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.92 +0.15 33 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.39 +0.15 33 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.36 +0.16 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.33 +0.17 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.31 +0.15 34 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.30 +0.15 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.28 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.27 +0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.26 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.25 +0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.24 +0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.23 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.23 +0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.22 +0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.21 +0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.20 +0.17 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 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.02 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 +0.03 33 0 232 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 +0.02 32 0 256 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.03 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.84 +0.03 32 0 375 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 +0.05 31 0 498 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.06 31 0 485 0
30DEC26 15.00 P 0.00 0.00 0.00 1.56 +0.07 31 0 1,053 0
30DEC26 15.50 P 0.00 0.00 0.00 1.85 +0.08 31 0 1,041 0
30DEC26 16.00 P 0.00 0.00 0.00 2.18 +0.09 31 0 889 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 +0.10 32 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 +0.10 32 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.33 +0.10 32 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.74 +0.11 32 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.16 +0.11 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.60 +0.13 33 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.04 +0.13 32 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.50 +0.16 33 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.42 +0.16 32 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.37 +0.15 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.34 +0.18 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.31 +0.16 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.29 +0.15 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.28 +0.17 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.27 +0.17 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.25 +0.17 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.25 +0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.24 +0.17 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.23 +0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.22 +0.17 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.21 +0.17 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.20 +0.16 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.02 34 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 +0.03 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.03 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 +0.04 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 +0.04 32 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 +0.04 32 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 +0.04 32 0 671 0
30MAR27 14.50 P 1.51 1.51 1.51 1.52 +0.04 31 3 408 +3
30MAR27 15.00 P 0.00 0.00 0.00 1.79 +0.05 31 0 151 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 +0.07 31 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.40 +0.08 31 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.74 +0.09 31 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 3.14 +0.10 32 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.52 +0.10 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.91 +0.11 32 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.31 +0.11 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.73 +0.12 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.16 +0.12 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.60 +0.13 32 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.50 +0.14 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.43 +0.15 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.38 +0.16 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.34 +0.16 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.31 +0.16 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.29 +0.17 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.27 +0.16 29 0 0 0
TOTAL PUT 1,071 59,302 -11,288
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$ 4.81
28MAY26 4.10 C 0.00 0.00 0.00 0.71 -0.19 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 -0.19 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.51 -0.19 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.41 -0.19 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.31 -0.19 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.21 -0.19 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.11 -0.19 0 0 0 0
28MAY26 4.80 C 0.03 0.03 0.01 0.01 -0.19 0 36 0 0
28MAY26 4.90 C 0.01 0.01 0.01 0.00 -0.11 0 3 3 +3
28MAY26 5.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 63 0
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.31 -0.19 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.21 -0.19 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 -0.18 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 -0.17 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.93 -0.18 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 -0.17 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 -0.17 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.63 -0.18 33 0 0 0
29JUN26 4.30 C 0.69 0.69 0.69 0.55 -0.17 36 3 3 +3
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.17 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 -0.14 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 -0.13 36 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 -0.13 36 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.12 35 0 0 0
29JUN26 4.90 C 0.17 0.17 0.16 0.16 -0.10 36 8 8 +8
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.09 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.04 39 0 7 0
29JUN26 5.50 C 0.04 0.04 0.04 0.03 -0.03 38 12 104 +12
29JUN26 5.75 C 0.02 0.02 0.02 0.02 -0.01 42 1 111 -1
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 55 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.74 -0.17 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.67 -0.16 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.60 -0.15 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.53 -0.14 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.46 -0.14 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 -0.14 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.34 -0.12 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.29 -0.10 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.25 -0.09 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 -0.04 39 0 1 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 -0.03 40 0 29 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 602 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 53 1 0 -1
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28AUG26 4.10 C 0.00 0.00 0.00 0.81 -0.15 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.74 -0.14 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.67 -0.14 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.60 -0.13 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.54 -0.13 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.47 -0.13 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.42 -0.12 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.37 -0.10 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 -0.09 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 -0.09 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.21 -0.07 39 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.15 -0.06 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 -0.05 40 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.03 40 0 33 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.02 39 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 -0.14 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 -0.14 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 -0.14 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.12 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.12 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.11 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.12 39 0 0 0
29SEP26 4.80 C 0.42 0.42 0.42 0.43 -0.11 38 80 80 +80
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.11 38 50 50 +50
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.10 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.08 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.06 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.05 39 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.04 39 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.03 39 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 189 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 4.10 C 0.98 0.98 0.98 0.98 -0.13 40 2 2 +2
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.11 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.12 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 -0.10 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.09 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.10 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.12 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.09 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.11 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 -0.08 39 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.07 40 0 4 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.05 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.04 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.03 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 1.09 -0.10 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 -0.13 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.12 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 -0.10 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 -0.11 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 -0.10 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.11 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 -0.09 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 -0.09 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.09 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 -0.11 38 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.08 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.40 -0.08 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.07 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.04 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 1 0
TOTAL CALL 196 8,825 +156
28MAY26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 4.80 P 0.03 0.03 0.01 0.00 -0.01 0 61 41 -29
28MAY26 4.90 P 0.07 0.07 0.07 0.09 +0.07 0 10 0 -230
28MAY26 5.00 P 0.19 0.21 0.19 0.19 +0.14 0 190 0 -313
28MAY26 5.25 P 0.25 0.35 0.25 0.44 +0.18 0 4 0 -352
28MAY26 5.50 P 0.66 0.69 0.66 0.69 +0.19 0 17 0 -316
28MAY26 5.75 P 0.92 0.92 0.92 0.94 +0.17 0 2 0 -122
28MAY26 6.00 P 0.00 0.00 0.00 1.19 +0.16 0 0 0 -31
28MAY26 6.25 P 1.45 1.45 1.45 1.44 +0.16 0 5 0 -51
28MAY26 6.50 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 -52
28MAY26 6.75 P 0.00 0.00 0.00 1.94 +0.17 0 0 0 -30
28MAY26 7.00 P 0.00 0.00 0.00 2.19 +0.16 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.44 +0.17 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.94 +0.17 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.19 +0.15 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.44 +0.15 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.19 +0.17 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 4.20 P 0.03 0.03 0.03 0.03 +0.01 37 62 62 +60
29JUN26 4.30 P 0.05 0.05 0.05 0.05 +0.02 38 1 4 +1
29JUN26 4.40 P 0.07 0.07 0.07 0.07 +0.03 37 1 6 +1
29JUN26 4.50 P 0.09 0.09 0.09 0.10 +0.04 37 14 49 +14
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.05 36 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 +0.07 38 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 +0.08 38 0 202 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.10 38 0 122 0
29JUN26 5.00 P 0.00 0.00 0.00 0.36 +0.12 39 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 +0.13 37 0 285 0
29JUN26 5.50 P 0.71 0.71 0.71 0.78 +0.17 45 1 245 -1
29JUN26 5.75 P 0.00 0.00 0.00 1.01 +0.17 47 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 +0.16 44 0 149 0
29JUN26 6.25 P 0.00 0.00 0.00 1.50 +0.17 57 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 +0.18 57 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.17 51 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 +0.17 56 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 +0.16 62 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 +0.17 67 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.98 +0.17 72 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.24 +0.18 89 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 +0.18 94 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.74 +0.19 99 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.99 +0.18 103 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.23 +0.17 95 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.48 +0.18 99 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.73 +0.18 103 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.98 +0.18 107 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.22 +0.17 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.72 +0.17 85 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.22 +0.17 100 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.72 +0.15 109 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.22 +0.17 118 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.73 +0.19 146 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.03 39 0 1 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.03 38 0 21 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 +0.05 39 0 4 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 +0.06 39 0 130 0
30JUL26 4.60 P 0.21 0.21 0.21 0.21 +0.05 37 75 75 +75
30JUL26 4.70 P 0.00 0.00 0.00 0.27 +0.08 39 0 30 0
30JUL26 4.80 P 0.32 0.32 0.32 0.32 +0.08 39 200 230 +199
30JUL26 4.90 P 0.00 0.00 0.00 0.37 +0.09 38 0 77 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 +0.10 39 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.60 +0.11 37 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.80 +0.12 37 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 +0.16 42 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 +0.17 43 0 36 0
30JUL26 6.25 P 1.48 1.48 1.48 1.51 +0.17 46 5 5 +5
30JUL26 6.50 P 0.00 0.00 0.00 1.75 +0.17 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.00 +0.18 52 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.24 +0.17 51 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.48 +0.16 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.74 +0.18 59 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.99 +0.18 62 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.24 +0.18 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.49 +0.18 69 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.74 +0.19 72 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.03 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.04 40 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 +0.05 40 0 30 0
28AUG26 4.50 P 0.22 0.22 0.22 0.25 +0.06 40 2 60 0
28AUG26 4.60 P 0.23 0.23 0.23 0.29 +0.06 40 30 30 +30
28AUG26 4.70 P 0.00 0.00 0.00 0.34 +0.07 40 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.39 +0.07 40 0 30 0
28AUG26 4.90 P 0.37 0.41 0.37 0.45 +0.08 40 60 86 +54
28AUG26 5.00 P 0.51 0.51 0.51 0.52 +0.10 41 30 204 +30
28AUG26 5.25 P 0.00 0.00 0.00 0.67 +0.09 39 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.86 +0.14 39 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.06 +0.13 39 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.28 +0.14 39 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 1.51 +0.15 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.75 +0.16 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.00 +0.18 44 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.24 +0.17 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.50 +0.18 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.74 +0.18 50 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.99 +0.18 54 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.24 +0.18 57 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
29SEP26 4.40 P 0.22 0.22 0.22 0.26 +0.05 40 30 30 +30
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.05 40 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 +0.06 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.07 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 +0.07 40 50 121 +49
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.08 40 50 65 +22
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.09 40 0 196 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.10 40 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 +0.10 40 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.12 41 0 501 0
29SEP26 6.00 P 1.33 1.33 1.33 1.33 +0.13 42 10 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 +0.14 42 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.14 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 +0.14 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.16 43 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 +0.18 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 +0.18 45 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 +0.18 48 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 +0.18 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 +0.18 53 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.74 +0.19 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.99 +0.18 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 +0.17 55 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.48 +0.18 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.73 +0.18 59 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.98 +0.18 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.22 +0.17 0 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.72 +0.17 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.22 +0.17 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.72 +0.15 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.22 +0.17 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.73 +0.19 82 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.05 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.05 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.05 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.05 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.06 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.06 39 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.07 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.07 39 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.08 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.09 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.10 40 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.12 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 +0.10 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 +0.11 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 +0.12 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 +0.12 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 +0.14 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 +0.15 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.15 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 +0.15 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 +0.15 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.24 +0.17 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 +0.18 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.74 +0.18 46 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.99 +0.18 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.23 +0.17 46 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.48 +0.18 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
30MAR27 4.20 P 0.37 0.37 0.37 0.39 +0.06 40 1 1 +1
30MAR27 4.30 P 0.00 0.00 0.00 0.43 +0.06 40 0 12 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 +0.05 39 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.05 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 +0.06 39 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.07 39 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 +0.07 39 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 +0.08 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.09 40 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.09 40 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.10 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.10 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.09 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 +0.10 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.10 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.13 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 +0.10 39 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.55 +0.13 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 +0.14 40 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 +0.14 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 +0.15 39 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.49 +0.15 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.74 +0.18 41 0 4 0
TOTAL PUT 911 6,398 -956
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$ 1.66
28MAY26 1.30 C 0.00 0.00 0.00 0.36 -0.08 0 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.31 -0.08 0 0 0 0
28MAY26 1.40 C 0.30 0.30 0.27 0.26 -0.08 0 3 0 -5
28MAY26 1.45 C 0.00 0.00 0.00 0.21 -0.08 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.16 -0.08 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.11 -0.08 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.06 -0.08 0 0 0 0
28MAY26 1.65 C 0.01 0.02 0.01 0.01 -0.09 0 11 11 +11
28MAY26 1.70 C 0.01 0.01 0.01 0.00 -0.05 0 1 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.00 -0.03 0 0 4 0
28MAY26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
28MAY26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
28MAY26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
28MAY26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
28MAY26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.66 -0.08 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.61 -0.08 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.51 -0.08 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.46 -0.08 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.41 -0.08 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.36 -0.08 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 -0.08 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.26 -0.09 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.22 -0.07 34 0 0 0
29JUN26 1.50 C 0.17 0.17 0.17 0.18 -0.07 37 1 1 +1
29JUN26 1.55 C 0.00 0.00 0.00 0.14 -0.08 36 0 2 0
29JUN26 1.60 C 0.10 0.11 0.10 0.12 -0.06 43 3 115 +3
29JUN26 1.65 C 0.08 0.08 0.08 0.08 -0.06 37 8 16 +8
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.05 38 1 40 +1
29JUN26 1.75 C 0.04 0.04 0.04 0.05 -0.03 42 35 40 +35
29JUN26 1.80 C 0.03 0.03 0.03 0.04 -0.02 45 10 53 +10
29JUN26 1.85 C 0.03 0.03 0.03 0.03 -0.01 46 5 47 0
29JUN26 1.90 C 0.02 0.02 0.02 0.02 -0.01 45 14 387 +5
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 41 0 25 0
29JUN26 2.00 C 0.01 0.01 0.01 0.01 0.00 45 4 57 +1
29JUN26 2.10 C 0.01 0.02 0.01 0.01 0.00 54 34 72 0
29JUN26 2.20 C 0.01 0.01 0.01 0.01 0.00 62 15 353 +1
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 76 0 1,075 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 82 0 179 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 88 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 94 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 99 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 114 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 131 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.37 -0.07 35 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.28 -0.07 36 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.21 -0.06 40 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.18 -0.07 42 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.10 -0.05 41 0 0 0
30JUL26 1.75 C 0.10 0.10 0.10 0.09 -0.03 45 32 32 +32
30JUL26 1.80 C 0.06 0.06 0.06 0.07 -0.03 43 3 63 +1
30JUL26 1.85 C 0.06 0.06 0.06 0.06 -0.03 45 1 16 +1
30JUL26 1.90 C 0.05 0.05 0.05 0.05 -0.02 46 1 113 0
30JUL26 1.95 C 0.05 0.05 0.05 0.04 -0.02 46 1 61 +1
30JUL26 2.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 15 0
30JUL26 2.10 C 0.03 0.03 0.03 0.02 -0.01 46 1 13 0
30JUL26 2.20 C 0.02 0.02 0.02 0.01 -0.01 44 1 18 -1
30JUL26 2.30 C 0.02 0.02 0.02 0.01 0.00 49 3 23 -2
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
28AUG26 1.30 C 0.00 0.00 0.00 0.38 -0.08 37 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.35 -0.07 45 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.31 -0.07 44 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.24 -0.07 44 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.22 -0.05 47 1 1 +1
28AUG26 1.60 C 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.10 -0.03 50 1 1 +1
28AUG26 1.90 C 0.08 0.08 0.08 0.09 -0.02 51 6 6 +6
28AUG26 1.95 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
28AUG26 2.00 C 0.07 0.07 0.07 0.06 -0.02 48 1 1 +1
28AUG26 2.10 C 0.00 0.00 0.00 0.05 -0.01 51 0 54 0
28AUG26 2.20 C 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
28AUG26 2.30 C 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.40 -0.07 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.33 -0.07 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.30 -0.06 46 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.27 -0.06 46 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.23 -0.04 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.19 -0.05 46 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.17 -0.05 47 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.16 -0.04 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.14 -0.05 49 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.13 -0.04 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.11 -0.04 49 0 190 0
29SEP26 1.95 C 0.12 0.12 0.12 0.10 -0.03 50 1 230 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.07 -0.02 50 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.05 -0.02 49 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.04 -0.02 50 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 -0.02 49 0 204 0
29SEP26 2.50 C 0.05 0.05 0.05 0.02 -0.02 48 7 118 -3
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.02 44 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 3.00 C 0.03 0.03 0.03 0.01 0.00 55 1 23 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 147 0
29SEP26 4.20 C 0.01 0.01 0.01 0.01 0.00 78 3 123 0
30DEC26 1.30 C 0.00 0.00 0.00 0.45 -0.07 46 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.42 -0.06 47 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.39 -0.06 47 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.33 -0.06 47 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.31 -0.05 48 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.20 -0.04 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.18 -0.04 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.17 -0.04 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 13 0
30DEC26 2.10 C 0.00 0.00 0.00 0.13 -0.03 51 0 4 0
30DEC26 2.20 C 0.14 0.14 0.14 0.11 -0.03 51 3 10 +3
30DEC26 2.30 C 0.00 0.00 0.00 0.09 -0.03 50 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 -0.02 51 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 -0.01 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 -0.01 52 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.01 51 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 7 0
30DEC26 3.10 C 0.06 0.06 0.06 0.01 -0.01 43 1 540 +1
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30MAR27 1.30 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.46 -0.07 47 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.43 -0.07 47 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.40 -0.07 47 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.38 -0.06 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.27 -0.07 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.24 -0.05 49 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.23 -0.04 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.20 -0.05 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.18 -0.04 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.15 -0.04 49 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
30MAR27 2.40 C 0.15 0.15 0.15 0.12 -0.03 50 1 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.09 -0.03 50 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR27 2.80 C 0.10 0.10 0.10 0.07 -0.02 50 1 11 +1
30MAR27 2.90 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 9 0
TOTAL CALL 215 11,988 +114
28MAY26 1.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 1.70 P 0.02 0.06 0.02 0.04 +0.02 0 52 0 -139
28MAY26 1.75 P 0.11 0.12 0.11 0.09 +0.05 0 52 0 -81
28MAY26 1.80 P 0.17 0.18 0.15 0.14 +0.06 0 32 0 -58
28MAY26 1.85 P 0.17 0.21 0.17 0.19 +0.07 0 12 0 -60
28MAY26 1.90 P 0.22 0.27 0.22 0.24 +0.07 0 14 2 -102
28MAY26 1.95 P 0.30 0.30 0.30 0.29 +0.07 0 4 0 -44
28MAY26 2.00 P 0.40 0.40 0.35 0.34 +0.07 0 17 0 -113
28MAY26 2.10 P 0.45 0.45 0.45 0.44 +0.07 0 6 0 -22
28MAY26 2.20 P 0.55 0.55 0.55 0.54 +0.07 0 4 0 -28
28MAY26 2.30 P 0.00 0.00 0.00 0.64 +0.06 0 0 0 -3
28MAY26 2.40 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 -56
28MAY26 2.50 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 -15
28MAY26 2.60 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 -21
28MAY26 2.70 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 -21
28MAY26 2.80 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 108 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 1.45 P 0.01 0.01 0.01 0.01 0.00 38 1 71 +1
29JUN26 1.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 60 0
29JUN26 1.55 P 0.05 0.05 0.05 0.04 +0.02 44 8 17 -1
29JUN26 1.60 P 0.04 0.06 0.04 0.05 +0.02 40 9 82 +3
29JUN26 1.65 P 0.08 0.09 0.08 0.07 +0.02 39 2 166 +2
29JUN26 1.70 P 0.10 0.11 0.10 0.10 +0.03 40 5 85 +5
29JUN26 1.75 P 0.14 0.14 0.14 0.14 +0.04 44 2 54 0
29JUN26 1.80 P 0.18 0.18 0.18 0.17 +0.05 41 6 147 0
29JUN26 1.85 P 0.19 0.21 0.19 0.21 +0.05 41 5 74 -1
29JUN26 1.90 P 0.24 0.26 0.24 0.26 +0.07 47 46 69 -8
29JUN26 1.95 P 0.00 0.00 0.00 0.31 +0.07 53 0 36 0
29JUN26 2.00 P 0.00 0.00 0.00 0.34 +0.06 0 0 87 0
29JUN26 2.10 P 0.40 0.44 0.40 0.45 +0.07 58 2 37 0
29JUN26 2.20 P 0.53 0.53 0.53 0.56 +0.08 77 1 82 0
29JUN26 2.30 P 0.63 0.66 0.63 0.65 +0.07 74 6 65 -66
29JUN26 2.40 P 0.00 0.00 0.00 0.75 +0.07 81 0 119 0
29JUN26 2.50 P 0.00 0.00 0.00 0.85 +0.07 88 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.95 +0.07 94 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 1.05 +0.07 100 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.15 +0.07 106 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.25 +0.07 111 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.35 +0.07 116 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.45 +0.07 121 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.55 +0.07 126 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.65 +0.07 131 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.75 +0.07 136 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.85 +0.07 140 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.95 +0.07 144 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.05 +0.07 148 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.15 +0.08 152 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.25 +0.08 156 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.35 +0.08 159 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.45 +0.08 163 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.55 +0.08 166 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.03 +0.01 46 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.04 +0.01 45 0 9 0
30JUL26 1.50 P 0.04 0.05 0.04 0.05 +0.01 43 8 7 +7
30JUL26 1.55 P 0.06 0.06 0.06 0.06 +0.01 40 2 7 +2
30JUL26 1.60 P 0.07 0.09 0.07 0.09 +0.03 44 4 12 +3
30JUL26 1.65 P 0.10 0.10 0.10 0.11 +0.03 43 1 10 -1
30JUL26 1.70 P 0.00 0.00 0.00 0.14 +0.03 44 0 12 0
30JUL26 1.75 P 0.00 0.00 0.00 0.17 +0.04 43 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.20 +0.04 42 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.24 +0.05 44 0 2 0
30JUL26 1.90 P 0.27 0.29 0.27 0.28 +0.05 44 5 14 +1
30JUL26 1.95 P 0.00 0.00 0.00 0.32 +0.05 44 0 16 0
30JUL26 2.00 P 0.39 0.39 0.37 0.37 +0.06 48 4 29 +2
30JUL26 2.10 P 0.00 0.00 0.00 0.46 +0.07 50 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.56 +0.08 57 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.66 +0.08 63 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.76 +0.08 68 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.85 +0.07 65 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.95 +0.07 70 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.05 +0.07 74 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.15 +0.07 79 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.25 +0.07 83 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.35 +0.07 86 0 0 0
28AUG26 1.30 P 0.02 0.03 0.02 0.03 +0.01 49 4 4 +4
28AUG26 1.35 P 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
28AUG26 1.40 P 0.05 0.05 0.05 0.05 +0.01 48 2 3 +2
28AUG26 1.45 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
28AUG26 1.55 P 0.09 0.10 0.09 0.10 +0.03 47 41 45 +27
28AUG26 1.60 P 0.00 0.00 0.00 0.12 +0.02 46 0 1 0
28AUG26 1.65 P 0.00 0.00 0.00 0.15 +0.03 48 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.18 +0.04 48 0 2 0
28AUG26 1.75 P 0.20 0.20 0.20 0.21 +0.04 49 5 8 +5
28AUG26 1.80 P 0.00 0.00 0.00 0.24 +0.05 48 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.28 +0.05 50 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.31 +0.05 48 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.36 +0.06 52 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.40 +0.06 52 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.49 +0.07 55 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.58 +0.07 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.67 +0.07 58 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.77 +0.08 63 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.86 +0.07 62 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.96 +0.07 66 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.05 +0.07 63 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.15 +0.07 67 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.25 +0.07 70 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.35 +0.07 74 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.04 +0.01 47 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.07 +0.02 49 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 +0.02 46 0 23 0
29SEP26 1.50 P 0.09 0.09 0.09 0.10 +0.02 47 3 19 +3
29SEP26 1.55 P 0.00 0.00 0.00 0.13 +0.03 49 0 3 0
29SEP26 1.60 P 0.15 0.15 0.15 0.15 +0.03 48 1 21 +1
29SEP26 1.65 P 0.00 0.00 0.00 0.18 +0.03 50 0 15 0
29SEP26 1.70 P 0.19 0.20 0.19 0.21 +0.04 50 2 46 0
29SEP26 1.75 P 0.20 0.20 0.20 0.24 +0.04 50 1 20 0
29SEP26 1.80 P 0.27 0.27 0.27 0.27 +0.04 50 2 16 0
29SEP26 1.85 P 0.30 0.30 0.30 0.31 +0.05 51 3 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.34 +0.04 50 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.38 +0.05 51 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.42 +0.05 52 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.50 +0.05 52 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.59 +0.06 54 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.68 +0.06 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.78 +0.07 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.87 +0.07 60 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.97 +0.07 64 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.07 +0.08 67 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.16 +0.08 66 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.26 +0.08 69 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.36 +0.08 72 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.45 +0.07 68 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.55 +0.07 71 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.65 +0.07 73 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.75 +0.07 76 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.85 +0.07 78 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.95 +0.07 80 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.05 +0.07 83 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.15 +0.07 85 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.25 +0.08 87 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.35 +0.08 89 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.45 +0.08 91 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.55 +0.08 93 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.11 +0.01 47 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.13 +0.02 48 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.16 +0.03 49 0 14 0
30DEC26 1.55 P 0.16 0.16 0.16 0.18 +0.02 49 1 7 +1
30DEC26 1.60 P 0.00 0.00 0.00 0.21 +0.03 50 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.23 +0.03 48 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.27 +0.04 51 0 37 0
30DEC26 1.75 P 0.00 0.00 0.00 0.30 +0.04 51 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.33 +0.04 51 1 21 0
30DEC26 1.85 P 0.00 0.00 0.00 0.37 +0.05 52 0 13 0
30DEC26 1.90 P 0.00 0.00 0.00 0.40 +0.05 51 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.44 +0.05 52 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.48 +0.05 53 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.55 +0.04 52 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.64 +0.06 54 1 11 +1
30DEC26 2.30 P 0.00 0.00 0.00 0.72 +0.05 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.81 +0.06 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.90 +0.06 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.00 +0.07 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.09 +0.07 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.19 +0.08 62 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.28 +0.07 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.37 +0.07 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.47 +0.08 64 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.56 +0.07 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.66 +0.08 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.75 +0.07 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.86 +0.08 68 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.96 +0.08 70 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.05 +0.07 67 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.15 +0.07 69 0 0 -1
30DEC26 3.90 P 0.00 0.00 0.00 2.25 +0.08 70 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.15 +0.02 49 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.17 +0.02 48 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.20 +0.03 50 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.22 +0.02 49 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.25 +0.03 49 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.28 +0.03 50 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.34 +0.04 50 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.38 +0.04 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.41 +0.04 51 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.44 +0.03 50 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.48 +0.04 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.52 +0.05 52 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.59 +0.04 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.67 +0.04 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.76 +0.06 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.84 +0.05 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.93 +0.06 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.02 +0.06 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.11 +0.06 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.20 +0.06 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.30 +0.07 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.40 +0.07 61 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.49 +0.08 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.58 +0.07 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.67 +0.07 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.77 +0.08 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.86 +0.07 60 0 1 0
TOTAL PUT 377 4,333 -771
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$ 130.40
28MAY26 97.50 C 0.00 0.00 0.00 32.90 -1.71 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.40 -1.71 0 0 0 -2
28MAY26 102.50 C 0.00 0.00 0.00 27.90 -1.71 0 0 0 0
28MAY26 105.00 C 25.20 25.20 25.20 25.40 -1.71 0 4 0 -4
28MAY26 107.50 C 0.00 0.00 0.00 22.90 -1.71 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.40 -1.71 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 17.90 -1.71 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 15.40 -1.71 0 0 0 -14
28MAY26 117.50 C 0.00 0.00 0.00 12.90 -1.71 0 0 0 -14
28MAY26 120.00 C 0.00 0.00 0.00 10.40 -1.71 0 0 0 -15
28MAY26 122.50 C 6.00 6.00 6.00 7.90 -1.71 0 1 0 -75
28MAY26 125.00 C 0.00 0.00 0.00 5.40 -1.71 0 0 0 -126
28MAY26 127.50 C 1.84 1.84 1.19 2.90 -1.73 0 35 0 -47
28MAY26 130.00 C 0.45 0.45 0.08 0.40 -1.95 0 41 0 -73
28MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.75 0 0 123 0
28MAY26 135.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 192 0
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 215 0
28MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
28MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 70.54 -1.70 81 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.04 -1.71 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.55 -1.70 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.05 -1.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.56 -1.70 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.07 -1.70 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.57 -1.71 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.08 -1.70 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.58 -1.71 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.09 -1.70 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.43 -1.87 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.10 -1.71 38 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 40.40 -1.91 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 37.97 -1.85 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 35.48 -1.84 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 32.94 -1.89 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 30.53 -1.81 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 28.06 -1.78 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 25.65 -1.70 27 0 70 0
29JUN26 107.50 C 23.00 23.00 23.00 23.17 -1.70 27 4 61 0
29JUN26 110.00 C 0.00 0.00 0.00 20.72 -1.68 28 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 18.29 -1.66 27 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 15.92 -1.63 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 13.64 -1.57 27 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 11.47 -1.49 27 0 1,066 0
29JUN26 122.50 C 0.00 0.00 0.00 9.46 -1.39 27 0 73 0
29JUN26 125.00 C 7.35 7.35 7.35 7.41 -1.49 26 1 61 +1
29JUN26 127.50 C 5.30 5.30 5.13 5.91 -1.07 27 2 36 0
29JUN26 130.00 C 4.00 4.01 4.00 4.77 -0.66 28 16 81 +6
29JUN26 132.50 C 3.05 3.33 2.74 3.37 -0.79 27 41 113 +14
29JUN26 135.00 C 2.09 2.48 1.94 2.48 -0.63 27 83 235 +11
29JUN26 137.50 C 1.55 1.71 1.55 1.77 -0.49 27 31 146 0
29JUN26 140.00 C 1.10 1.10 0.93 1.27 -0.37 27 54 313 +16
29JUN26 142.50 C 0.74 0.74 0.74 0.88 -0.28 28 1 271 -1
29JUN26 145.00 C 0.52 0.68 0.50 0.58 -0.22 28 23 227 +11
29JUN26 147.50 C 0.00 0.00 0.00 0.37 -0.15 28 0 112 0
29JUN26 150.00 C 0.38 0.38 0.38 0.23 -0.11 27 1 129 -1
29JUN26 152.50 C 0.29 0.29 0.29 0.14 -0.07 27 3 168 -2
29JUN26 155.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 74 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30JUL26 105.00 C 0.00 0.00 0.00 26.17 -1.29 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 23.66 -1.42 28 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.33 -1.63 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 19.08 -1.58 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.91 -1.54 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 14.85 -1.48 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 12.91 -1.41 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 11.11 -1.33 28 0 0 0
30JUL26 125.00 C 8.50 8.50 8.50 9.17 -1.52 27 15 15 +15
30JUL26 127.50 C 0.00 0.00 0.00 8.00 -0.99 28 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 6.45 -1.09 27 0 15 0
30JUL26 132.50 C 5.10 5.10 5.10 5.47 -0.78 28 1 53 +1
30JUL26 135.00 C 3.97 4.39 3.80 4.47 -0.64 28 9 99 +8
30JUL26 137.50 C 0.00 0.00 0.00 3.68 -0.49 28 0 110 0
30JUL26 140.00 C 2.93 2.94 2.93 2.94 -0.44 28 40 83 -20
30JUL26 142.50 C 2.30 2.30 2.04 2.32 -0.40 28 32 77 +20
30JUL26 145.00 C 1.63 1.63 1.63 1.81 -0.39 28 1 59 0
30JUL26 147.50 C 0.00 0.00 0.00 1.40 -0.37 28 0 35 0
30JUL26 150.00 C 0.00 0.00 0.00 1.07 -0.30 28 0 36 0
30JUL26 152.50 C 1.02 1.02 1.02 0.78 -0.27 28 1 67 -1
30JUL26 155.00 C 0.00 0.00 0.00 0.59 -0.19 28 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.43 -0.15 28 0 141 0
30JUL26 160.00 C 0.57 0.57 0.57 0.32 -0.12 28 1 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.23 -0.09 28 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.17 -0.07 28 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 4 0
28AUG26 110.00 C 0.00 0.00 0.00 22.13 - 29 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 20.02 -1.47 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 18.00 -1.41 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 16.08 -1.34 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 14.28 -1.27 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 12.60 -1.18 29 0 0 0
28AUG26 125.00 C 9.98 9.98 9.98 10.71 -1.43 28 15 15 +15
28AUG26 127.50 C 0.00 0.00 0.00 9.51 -0.98 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 8.33 -0.75 29 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 7.10 -0.71 29 0 45 0
28AUG26 135.00 C 0.00 0.00 0.00 5.98 -0.71 29 0 68 0
28AUG26 137.50 C 0.00 0.00 0.00 5.05 -0.62 29 0 46 0
28AUG26 140.00 C 0.00 0.00 0.00 4.29 -0.52 29 0 123 0
28AUG26 142.50 C 3.22 3.22 3.22 3.64 -0.45 29 15 59 0
28AUG26 145.00 C 0.00 0.00 0.00 3.09 -0.37 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 2.60 -0.33 29 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 2.14 -0.34 29 0 30 0
28AUG26 152.50 C 0.00 0.00 0.00 1.75 -0.29 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 1.38 -0.24 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 1.12 -0.20 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.90 -0.17 29 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 0.72 -0.14 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.58 -0.11 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.46 -0.09 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 63.39 -1.89 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.93 -1.64 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.46 -1.90 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.01 -1.90 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.55 -1.91 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.11 -1.91 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.68 -1.90 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.32 -1.81 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.90 -1.81 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.48 -1.81 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.08 -1.80 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.70 -1.78 34 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 34.33 -1.77 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 32.08 -1.67 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 29.81 -1.64 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 27.28 -2.12 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 25.12 -2.01 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 23.04 -2.00 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 21.04 -1.45 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 19.13 -1.39 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 17.32 -1.33 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 15.61 -1.27 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 14.01 -1.20 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 12.51 -1.13 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 11.13 -1.06 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 9.82 -0.82 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 8.65 -0.75 29 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 7.62 -0.68 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 6.66 -0.66 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 5.84 -0.60 30 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 5.13 -0.57 30 0 225 0
29SEP26 145.00 C 4.04 4.04 4.04 4.48 -0.49 30 40 86 0
29SEP26 147.50 C 3.80 3.80 3.80 3.86 -0.48 30 1 162 0
29SEP26 150.00 C 0.00 0.00 0.00 3.31 -0.47 30 0 74 0
29SEP26 152.50 C 2.45 2.45 2.45 2.83 -0.41 30 40 95 +40
29SEP26 155.00 C 0.00 0.00 0.00 2.34 -0.35 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 1.98 -0.32 30 0 70 0
29SEP26 160.00 C 2.59 2.59 2.59 1.68 -0.27 30 10 191 0
29SEP26 162.50 C 0.00 0.00 0.00 1.41 -0.24 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 1.19 -0.21 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.99 -0.18 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 58.86 -1.83 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.01 -2.25 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.00 -1.83 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.58 -1.82 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.17 -1.81 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.76 -1.81 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 44.37 -1.80 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.76 -2.02 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 39.63 -1.78 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 37.19 -1.87 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 34.88 -1.87 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 32.87 -1.85 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 30.39 -2.11 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.49 -1.84 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 26.49 -1.73 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 24.23 -1.94 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 22.36 -1.84 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.56 -1.35 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 18.87 -1.26 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 17.27 -1.23 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 15.76 -1.15 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 14.36 -1.09 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 13.01 -1.06 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 11.73 -0.96 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 10.67 -0.83 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 9.64 -0.78 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 8.79 -0.61 29 0 52 0
30DEC26 140.00 C 7.18 7.18 7.18 7.89 -0.58 29 2 74 +1
30DEC26 142.50 C 0.00 0.00 0.00 7.14 -0.55 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 6.38 -0.53 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 5.72 -0.58 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 5.11 -0.54 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 4.51 -0.54 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.91 -0.55 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 3.47 -0.41 29 0 73 0
30DEC26 160.00 C 3.00 3.00 3.00 3.04 -0.40 29 40 111 +40
30DEC26 162.50 C 0.00 0.00 0.00 2.72 -0.30 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 2.40 -0.30 29 0 40 0
30DEC26 167.50 C 2.44 2.44 2.44 2.15 -0.30 29 1 2 +1
30MAR27 105.00 C 0.00 0.00 0.00 29.26 -1.69 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.31 -1.65 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.44 -1.59 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.52 -1.69 28 0 0 0
30MAR27 115.00 C 20.68 20.68 20.68 21.82 -1.59 28 1 3 0
30MAR27 117.50 C 0.00 0.00 0.00 20.28 -1.03 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.77 -1.00 28 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 17.37 -0.89 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 16.05 -0.86 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 14.75 -0.85 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.48 -0.88 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.45 -0.77 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.41 -0.48 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.34 -0.57 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 9.74 -0.58 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 8.96 -0.56 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 8.25 -0.56 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.60 -0.29 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.92 -0.16 29 0 10 0
30MAR27 152.50 C 0.00 0.00 0.00 6.31 -0.20 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.60 -0.50 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.05 -0.31 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.63 -0.23 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 4.21 -0.23 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 3.79 -0.22 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 3.44 -0.16 28 0 4 0
TOTAL CALL 606 13,803 -195
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
28MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
28MAY26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
28MAY26 127.50 P 0.20 0.20 0.03 0.00 -0.03 0 16 134 +5
28MAY26 130.00 P 1.00 1.49 0.25 0.00 -0.25 0 72 233 +9
28MAY26 132.50 P 3.38 3.70 2.59 2.10 +0.91 0 30 0 -233
28MAY26 135.00 P 5.00 6.55 5.00 4.60 +1.48 0 177 0 -388
28MAY26 137.50 P 7.50 7.50 7.47 7.10 +1.69 0 5 0 -304
28MAY26 140.00 P 9.99 9.99 9.99 9.60 +1.70 0 1 0 -105
28MAY26 142.50 P 12.61 13.00 12.61 12.10 +1.70 0 6 0 -51
28MAY26 145.00 P 15.50 15.50 15.00 14.60 +1.70 0 8 0 -39
28MAY26 147.50 P 0.00 0.00 0.00 17.10 +1.70 0 0 0 -35
28MAY26 150.00 P 19.99 19.99 19.99 19.60 +1.70 0 1 0 -12
28MAY26 152.50 P 0.00 0.00 0.00 22.10 +1.70 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.60 +1.70 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.10 +1.43 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.60 +1.27 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.10 +1.35 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.60 +1.27 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.10 +1.27 0 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 0.01 0.01 0.01 0.01 0.00 76 70 76 +45
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 64 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 57 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 36 0
29JUN26 107.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 54 0
29JUN26 112.50 P 0.40 0.40 0.40 0.14 +0.05 28 15 13 -2
29JUN26 115.00 P 0.65 0.65 0.65 0.27 +0.09 27 30 37 -25
29JUN26 117.50 P 0.83 0.83 0.79 0.49 +0.15 28 16 81 +14
29JUN26 120.00 P 1.25 1.31 1.11 0.82 +0.22 28 15 432 -7
29JUN26 122.50 P 1.77 1.91 1.58 1.33 +0.33 28 77 134 +2
29JUN26 125.00 P 2.25 2.78 2.25 2.03 +0.47 28 48 841 -7
29JUN26 127.50 P 3.02 3.05 3.00 2.82 +0.50 27 4 134 +3
29JUN26 130.00 P 4.00 4.85 4.00 4.04 +0.74 28 67 669 -36
29JUN26 132.50 P 5.00 6.33 5.00 5.45 +0.92 28 13 214 -9
29JUN26 135.00 P 7.13 7.13 7.04 6.86 +0.86 27 6 510 +6
29JUN26 137.50 P 9.00 9.00 9.00 8.65 +1.19 27 2 228 0
29JUN26 140.00 P 0.00 0.00 0.00 10.61 +1.32 27 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 12.72 +1.43 27 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 14.95 +1.51 27 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 17.27 +1.58 27 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 19.67 +1.63 27 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 22.11 +1.66 27 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.60 +1.69 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.34 +1.67 40 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.85 +1.52 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 32.34 +1.59 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 34.85 +1.52 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.34 +1.51 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
30JUL26 110.00 P 0.85 0.85 0.85 0.44 +0.08 28 1 13 +1
30JUL26 112.50 P 1.02 1.02 1.02 0.69 +0.12 28 1 22 +1
30JUL26 115.00 P 1.40 1.40 1.40 1.03 +0.18 28 6 26 +6
30JUL26 117.50 P 0.00 0.00 0.00 1.48 +0.25 28 0 20 0
30JUL26 120.00 P 2.32 2.51 2.32 2.05 +0.33 28 10 97 +5
30JUL26 122.50 P 0.00 0.00 0.00 2.77 +0.41 28 0 138 0
30JUL26 125.00 P 4.08 4.08 3.89 3.63 +0.49 29 2 90 0
30JUL26 127.50 P 4.90 4.90 4.71 4.65 +0.57 29 4 73 +4
30JUL26 130.00 P 0.00 0.00 0.00 5.83 +0.66 29 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 7.24 +0.87 29 0 32 0
30JUL26 135.00 P 11.23 11.23 8.99 8.78 +1.02 29 3 234 +1
30JUL26 137.50 P 10.65 11.10 10.65 10.47 +1.31 30 5 99 -5
30JUL26 140.00 P 0.00 0.00 0.00 11.93 +1.09 28 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 13.85 +1.21 28 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 15.88 +1.31 28 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 17.99 +1.37 28 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 20.19 +1.43 28 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 22.48 +1.52 28 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 24.82 +1.56 28 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 27.34 +1.41 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 29.85 +1.52 32 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 32.52 +1.60 37 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 34.99 +1.59 38 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 37.49 +1.51 40 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.02 - 29 0 0 -
28AUG26 112.50 P 1.76 1.77 1.76 1.42 +0.26 29 30 37 +30
28AUG26 115.00 P 0.00 0.00 0.00 1.91 +0.30 29 0 20 0
28AUG26 117.50 P 0.00 0.00 0.00 2.51 +0.40 29 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 3.21 +0.45 29 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 4.04 +0.52 30 0 30 0
28AUG26 125.00 P 0.00 0.00 0.00 4.93 +0.55 29 0 36 0
28AUG26 127.50 P 0.00 0.00 0.00 5.95 +0.56 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 7.10 +0.60 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 8.52 +0.77 29 0 14 0
28AUG26 135.00 P 0.00 0.00 0.00 9.92 +0.89 29 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 11.50 +0.88 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 13.20 +1.16 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 14.98 +1.18 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 16.91 +1.29 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 18.89 +1.34 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 20.97 +1.40 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 23.12 +1.46 29 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 26.03 +2.25 34 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 28.04 +2.10 32 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.54 +2.21 34 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 32.87 +1.95 35 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.07 +1.67 34 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 37.52 +1.54 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 31 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 +0.03 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.24 +0.04 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.35 +0.05 30 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 0.51 +0.09 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.70 +0.10 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.96 +0.13 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 1.30 +0.19 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.69 +0.22 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.23 +0.32 30 0 64 0
29SEP26 115.00 P 3.20 3.20 3.20 2.84 +0.36 30 1 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.50 +0.37 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 4.27 +0.40 30 0 45 0
29SEP26 122.50 P 0.00 0.00 0.00 5.10 +0.40 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 6.14 +0.54 30 0 64 0
29SEP26 127.50 P 0.00 0.00 0.00 7.15 +0.57 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 8.37 +0.54 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 9.78 +0.69 30 0 51 0
29SEP26 135.00 P 11.30 11.30 11.30 11.30 +0.82 30 5 136 0
29SEP26 137.50 P 0.00 0.00 0.00 12.73 +0.88 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 14.34 +0.87 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.11 +1.11 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 17.90 +1.13 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 19.84 +1.24 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.80 +1.26 30 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 23.88 +1.35 30 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 26.03 +1.50 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.77 +2.15 33 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.88 +2.09 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.24 +2.23 33 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.49 +2.09 33 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.52 +1.54 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.20 +0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.40 +0.06 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.54 +0.08 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.72 +0.08 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.97 +0.13 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 1.24 +0.14 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.60 +0.18 29 0 181 0
30DEC26 102.50 P 0.00 0.00 0.00 2.00 +0.22 29 0 70 0
30DEC26 105.00 P 2.88 2.88 2.88 2.49 +0.25 29 1 73 +1
30DEC26 107.50 P 0.00 0.00 0.00 3.04 +0.31 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.76 +0.42 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.44 +0.34 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 5.22 +0.37 29 0 21 0
30DEC26 117.50 P 0.00 0.00 0.00 6.15 +0.50 29 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 7.03 +0.49 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 8.08 +0.53 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 9.27 +0.62 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 10.45 +0.60 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 11.73 +0.59 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 13.23 +0.69 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 14.82 +0.94 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.44 +1.00 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 17.98 +0.89 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 19.74 +1.34 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 21.50 +1.37 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.35 +1.38 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 25.27 +1.42 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 27.64 +1.77 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 29.67 +1.80 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.87 +1.93 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.99 +2.01 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.36 +2.21 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.29 +1.98 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.51 +2.00 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.53 +0.46 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 4.17 +0.47 28 0 18 0
30MAR27 110.00 P 5.50 5.50 5.50 5.04 +0.70 29 2 17 +2
30MAR27 112.50 P 0.00 0.00 0.00 5.86 +0.61 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 6.66 +0.57 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 7.58 +0.58 28 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 8.57 +0.61 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 9.65 +0.65 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.89 +0.76 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.25 +0.90 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 13.48 +0.84 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.90 +0.91 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.41 +0.98 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.99 +0.94 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 19.69 +1.04 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 21.16 +1.23 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 23.32 +1.63 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.16 +1.69 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.98 +1.63 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 28.99 +1.79 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.98 +1.84 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.98 +1.88 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.05 +1.90 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.15 +1.92 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.28 +1.99 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.43 +1.94 30 0 0 0
TOTAL PUT 750 11,442 -1,123
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$ 2.67
28MAY26 1.90 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.27 -0.03 0 0 0 -1
28MAY26 2.50 C 0.00 0.00 0.00 0.17 -0.03 0 0 0 0
28MAY26 2.60 C 0.02 0.05 0.02 0.07 -0.04 0 6 0 -40
28MAY26 2.70 C 0.01 0.01 0.01 0.00 -0.03 0 55 6 -54
28MAY26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
28MAY26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
28MAY26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
28MAY26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
28MAY26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
28MAY26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,392 0
28MAY26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,305 0
28MAY26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.97 -0.03 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 0.92 -0.03 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.82 -0.03 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.57 -0.03 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.29 -0.02 36 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
29JUN26 2.70 C 0.08 0.08 0.08 0.10 -0.01 36 7 32 +7
29JUN26 2.80 C 0.06 0.06 0.04 0.06 -0.02 35 8 95 +4
29JUN26 2.90 C 0.00 0.00 0.00 0.04 -0.01 37 0 172 0
29JUN26 3.00 C 0.00 0.00 0.00 0.03 0.00 41 0 193 0
29JUN26 3.10 C 0.00 0.00 0.00 0.02 0.00 42 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 397 0
29JUN26 3.40 C 0.01 0.01 0.01 0.01 0.00 50 3 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30JUL26 1.90 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30JUL26 2.60 C 0.18 0.18 0.18 0.21 -0.01 39 11 31 +11
30JUL26 2.70 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.12 -0.01 39 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.09 -0.01 39 0 700 0
30JUL26 3.00 C 0.06 0.06 0.05 0.07 -0.01 40 13 15 +11
30JUL26 3.10 C 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 0.00 42 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 0.00 42 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 3.50 C 0.02 0.02 0.02 0.01 0.00 39 2 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 1.90 C 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.73 -0.02 36 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.60 -0.02 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.22 -0.01 43 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.18 0.00 43 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.09 -0.01 42 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28AUG26 3.30 C 0.05 0.05 0.05 0.06 -0.01 44 15 16 +15
28AUG26 3.40 C 0.04 0.04 0.04 0.05 0.00 44 6 6 +6
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 44 0 302 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.69 -0.03 33 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.53 -0.03 37 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.29 -0.02 40 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.21 -0.01 41 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 -0.02 41 0 18 0
29SEP26 3.00 C 0.15 0.15 0.15 0.15 -0.01 42 40 100 +40
29SEP26 3.10 C 0.00 0.00 0.00 0.13 -0.01 43 0 1,000 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 0.00 44 0 1,005 0
29SEP26 3.30 C 0.09 0.09 0.09 0.09 0.00 44 10 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.01 43 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 0.00 43 0 162 0
29SEP26 3.60 C 0.05 0.05 0.05 0.05 0.00 44 7 34 -7
29SEP26 3.70 C 0.00 0.00 0.00 0.04 0.00 43 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 0.00 43 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 41 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 4.20 C 0.03 0.03 0.03 0.01 0.00 41 2 0 -2
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 1.90 C 0.00 0.00 0.00 0.82 -0.02 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.78 -0.02 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.74 -0.03 37 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 -0.02 38 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 -0.02 40 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 -0.02 40 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.02 40 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 -0.01 41 0 2 0
30DEC26 2.90 C 0.25 0.25 0.25 0.26 -0.02 41 10 19 +10
30DEC26 3.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.01 42 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 0.00 43 0 11 0
30DEC26 3.30 C 0.15 0.15 0.15 0.17 0.00 44 1 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.01 43 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 44 0 2 0
30DEC26 3.90 C 0.05 0.05 0.05 0.07 -0.01 42 3 0 -3
30DEC26 4.00 C 0.07 0.07 0.07 0.06 -0.01 42 2 24 +2
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 42 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 41 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 227 0
30MAR27 1.90 C 0.00 0.00 0.00 0.87 -0.02 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.83 -0.02 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.80 -0.02 40 0 30 0
30MAR27 2.10 C 0.00 0.00 0.00 0.73 -0.02 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 -0.01 42 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.01 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.01 43 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.01 43 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.01 44 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 0.00 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 0.00 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 0.00 44 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 0.00 44 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 44 0 450 0
TOTAL CALL 201 19,034 -1
28MAY26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
28MAY26 2.60 P 0.01 0.01 0.01 0.00 -0.01 0 2 196 -2
28MAY26 2.70 P 0.08 0.08 0.08 0.03 -0.01 0 50 7 -314
28MAY26 2.80 P 0.16 0.16 0.16 0.13 +0.02 0 36 0 -386
28MAY26 2.90 P 0.29 0.31 0.25 0.23 +0.02 0 20 0 -431
28MAY26 3.00 P 0.38 0.38 0.35 0.33 +0.02 0 157 0 -3,009
28MAY26 3.10 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28MAY26 3.20 P 0.60 0.60 0.57 0.53 +0.03 0 13 0 -65
28MAY26 3.30 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 -700
28MAY26 3.50 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 -15
28MAY26 3.60 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 88 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 74 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 65 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 43 0 51 0
29JUN26 2.40 P 0.04 0.04 0.04 0.03 0.00 39 30 269 +30
29JUN26 2.50 P 0.07 0.07 0.07 0.05 0.00 37 40 410 +30
29JUN26 2.60 P 0.12 0.12 0.12 0.09 +0.02 38 6 302 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.01 38 0 452 0
29JUN26 2.80 P 0.21 0.21 0.21 0.20 +0.01 37 26 595 +26
29JUN26 2.90 P 0.29 0.29 0.27 0.27 +0.01 35 154 666 +9
29JUN26 3.00 P 0.42 0.42 0.42 0.35 +0.01 32 10 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 +0.03 45 0 7,810 0
29JUN26 3.20 P 0.00 0.00 0.00 0.56 +0.03 51 15 93 -15
29JUN26 3.30 P 0.00 0.00 0.00 0.66 +0.03 57 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.74 +0.01 40 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.85 +0.02 60 0 510 0
29JUN26 3.60 P 0.00 0.00 0.00 0.95 +0.02 64 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 1.05 +0.02 69 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.15 +0.02 73 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.25 +0.02 77 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.35 +0.02 81 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.45 +0.02 85 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.55 +0.02 89 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.65 +0.02 92 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.75 +0.02 96 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.85 +0.02 100 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.95 +0.02 103 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.05 +0.02 106 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.15 +0.02 109 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.25 +0.02 112 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30JUL26 2.50 P 0.11 0.11 0.11 0.10 +0.01 40 30 86 +30
30JUL26 2.60 P 0.00 0.00 0.00 0.14 +0.01 39 0 82 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 +0.01 39 0 8 0
30JUL26 2.80 P 0.30 0.30 0.30 0.26 +0.02 41 1 567 -1
30JUL26 2.90 P 0.00 0.00 0.00 0.33 +0.02 42 0 775 0
30JUL26 3.00 P 0.00 0.00 0.00 0.41 +0.03 43 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.49 +0.02 43 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.58 +0.03 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.67 +0.03 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.76 +0.02 46 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.95 +0.02 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.05 +0.02 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.15 +0.02 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.25 +0.02 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.35 +0.02 61 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.45 +0.02 64 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 +0.01 45 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 89 0
28AUG26 2.60 P 0.00 0.00 0.00 0.20 +0.02 44 0 91 0
28AUG26 2.70 P 0.25 0.25 0.25 0.25 +0.02 44 10 40 +10
28AUG26 2.80 P 0.00 0.00 0.00 0.32 +0.03 46 0 14 0
28AUG26 2.90 P 0.00 0.00 0.00 0.38 +0.02 45 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.46 +0.03 47 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.53 +0.02 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.62 +0.03 48 15 15 +15
28AUG26 3.30 P 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.79 +0.03 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.89 +0.03 53 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.98 +0.03 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.08 +0.03 56 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.18 +0.03 59 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.28 +0.03 62 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.38 +0.03 65 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.48 +0.03 68 0 0 0
29SEP26 1.90 P 0.02 0.02 0.02 0.02 +0.01 42 1 1 +1
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 44 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 42 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 +0.01 43 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 +0.01 44 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 +0.01 43 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 +0.01 43 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.02 44 0 247 0
29SEP26 3.00 P 0.52 0.52 0.52 0.48 +0.02 44 13 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 +0.02 46 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.64 +0.02 46 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.72 +0.02 46 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.81 +0.03 47 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.90 +0.03 49 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.99 +0.02 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.09 +0.03 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.19 +0.03 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.28 +0.03 55 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.38 +0.03 57 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.48 +0.03 60 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.58 +0.03 62 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.68 +0.03 64 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.78 +0.03 66 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.88 +0.04 68 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.97 +0.03 67 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.07 +0.03 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.17 +0.03 71 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.27 +0.03 73 0 180 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 42 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 0.00 43 0 142 0
30DEC26 2.30 P 0.18 0.18 0.18 0.17 +0.01 43 100 364 +100
30DEC26 2.40 P 0.00 0.00 0.00 0.21 +0.01 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 +0.01 43 0 537 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 +0.02 44 0 508 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 +0.01 43 0 229 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 +0.01 44 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 +0.02 44 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 +0.02 45 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 +0.02 45 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.70 +0.02 44 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.78 +0.02 45 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.87 +0.03 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.95 +0.02 46 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.04 +0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.13 +0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.22 +0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.31 +0.03 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.41 +0.03 52 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.50 +0.03 52 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.60 +0.03 54 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.70 +0.03 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.80 +0.03 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.89 +0.03 57 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.99 +0.03 59 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 0.00 43 0 1 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 59 0
30MAR27 2.10 P 0.00 0.00 0.00 0.16 +0.02 45 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.18 0.00 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.22 0.00 43 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.27 +0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 +0.01 44 0 113 0
30MAR27 2.60 P 0.37 0.37 0.37 0.37 +0.01 44 1 183 +1
30MAR27 2.70 P 0.43 0.43 0.43 0.44 +0.02 46 10 147 +10
30MAR27 2.80 P 0.49 0.49 0.49 0.50 +0.02 46 13 224 +13
30MAR27 2.90 P 0.00 0.00 0.00 0.56 +0.02 46 0 187 0
30MAR27 3.00 P 0.00 0.00 0.00 0.63 +0.02 46 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.70 +0.02 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.78 +0.03 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.85 +0.03 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.93 +0.03 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.01 +0.03 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.10 +0.03 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.18 +0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.27 +0.03 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.36 +0.03 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.45 +0.03 50 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.54 +0.03 51 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.63 +0.03 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.73 +0.04 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.82 +0.03 53 0 10 0
TOTAL PUT 753 23,702 -4,663
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 46.24
28MAY26 36.00 C 0.00 0.00 0.00 10.24 +0.54 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.24 +0.54 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.24 +0.54 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.24 +0.54 0 0 0 0
28MAY26 40.00 C 6.04 6.04 6.04 6.24 +0.54 0 2 0 -2
28MAY26 41.00 C 0.00 0.00 0.00 5.24 +0.54 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.24 +0.54 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.24 +0.54 0 0 0 0
28MAY26 44.00 C 1.73 1.80 1.71 2.24 +0.52 0 37 0 -26
28MAY26 45.00 C 1.10 1.28 0.81 1.24 +0.43 0 78 0 -126
28MAY26 46.00 C 0.35 0.35 0.10 0.24 0.00 0 59 0 -232
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 158 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.25 +0.53 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.24 +0.52 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.26 +0.54 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.26 +0.54 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.26 +0.54 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.26 +0.53 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.28 +0.51 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.34 +0.45 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.50 +0.38 30 0 15 0
29JUN26 45.00 C 1.61 1.61 1.50 1.78 +0.26 29 62 306 0
29JUN26 46.00 C 0.00 0.00 0.00 1.26 +0.19 29 0 215 0
29JUN26 47.00 C 0.00 0.00 0.00 0.89 +0.15 30 0 341 0
29JUN26 48.00 C 0.58 0.58 0.53 0.62 +0.11 30 37 524 +37
29JUN26 49.00 C 0.00 0.00 0.00 0.42 +0.08 30 0 265 0
29JUN26 50.00 C 0.28 0.28 0.28 0.27 +0.05 30 40 108 +23
29JUN26 52.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 77 0
29JUN26 55.00 C 0.05 0.05 0.05 0.03 +0.01 31 8 138 +8
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JUN26 60.00 C 0.03 0.03 0.03 0.01 0.00 37 3 608 -3
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 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 62 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 69 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 10.25 +0.53 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.25 +0.53 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.26 +0.54 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.26 +0.53 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.28 +0.52 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.34 +0.49 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.48 +0.45 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.72 +0.39 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.08 +0.33 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.55 +0.29 32 0 49 0
30JUL26 46.00 C 0.00 0.00 0.00 2.09 +0.25 32 0 66 0
30JUL26 47.00 C 1.69 1.69 1.69 1.69 +0.21 32 15 59 +15
30JUL26 48.00 C 1.30 1.45 1.30 1.36 +0.17 32 40 160 +40
30JUL26 49.00 C 0.00 0.00 0.00 1.10 +0.16 32 0 66 0
30JUL26 50.00 C 0.00 0.00 0.00 0.87 +0.14 32 0 69 0
30JUL26 52.50 C 0.45 0.48 0.45 0.46 +0.09 32 35 95 +14
30JUL26 55.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 95 0
30JUL26 57.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 77 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 67.50 C 0.04 0.04 0.04 0.01 0.00 36 1 0 -1
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 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.25 +0.53 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.26 +0.53 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.28 +0.52 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.29 +0.45 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.46 +0.45 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.68 +0.40 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.98 +0.36 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.37 +0.35 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.82 +0.33 34 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.33 +0.30 35 0 42 0
28AUG26 46.00 C 0.00 0.00 0.00 2.87 +0.24 35 0 30 0
28AUG26 47.00 C 2.32 2.47 2.32 2.47 +0.25 35 30 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.11 +0.21 35 0 105 0
28AUG26 49.00 C 1.72 1.72 1.72 1.80 +0.18 35 15 45 +15
28AUG26 50.00 C 1.37 1.37 1.37 1.53 +0.17 35 4 45 0
28AUG26 52.50 C 0.00 0.00 0.00 0.99 +0.12 35 0 46 0
28AUG26 55.00 C 0.66 0.66 0.66 0.61 +0.08 35 15 99 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.37 +0.05 35 0 76 0
28AUG26 60.00 C 0.00 0.00 0.00 0.22 +0.04 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.29 +0.51 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.38 +0.48 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.29 +0.21 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.78 +0.45 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.09 +0.43 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.43 +0.41 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.83 +0.40 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.25 +0.37 38 0 20 0
29SEP26 44.00 C 3.91 3.91 3.91 4.74 +0.50 38 15 115 +14
29SEP26 45.00 C 0.00 0.00 0.00 4.10 +0.31 37 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.69 +0.32 37 0 25 0
29SEP26 47.00 C 2.69 2.69 2.69 3.27 +0.28 37 10 40 +10
29SEP26 48.00 C 2.34 2.34 2.34 2.92 +0.27 37 9 19 +9
29SEP26 49.00 C 0.00 0.00 0.00 2.58 +0.25 37 0 0 0
29SEP26 50.00 C 1.78 1.78 1.78 2.29 +0.23 37 13 29 +13
29SEP26 52.50 C 0.00 0.00 0.00 1.67 +0.19 38 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.19 +0.15 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.87 +0.14 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 +0.09 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 +0.07 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.04 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.55 +0.47 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.85 +0.47 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.16 +0.17 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.53 +0.19 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.14 +0.43 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.56 +0.43 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.98 +0.42 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.45 +0.39 37 0 28 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 +0.38 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.29 +0.34 36 0 38 0
30DEC26 46.00 C 0.00 0.00 0.00 4.88 +0.34 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 4.48 +0.35 36 0 36 0
30DEC26 48.00 C 0.00 0.00 0.00 4.09 +0.30 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.76 +0.30 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.43 +0.29 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.73 +0.26 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.16 +0.22 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.69 +0.18 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.30 +0.10 36 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 +0.13 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 +0.10 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 +0.06 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 +0.05 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 +0.04 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 +0.03 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.32 +0.45 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.65 +0.42 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.03 +0.42 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.41 +0.41 34 0 0 0
30MAR27 40.00 C 8.22 8.22 8.22 8.84 +0.13 35 1 44 +1
30MAR27 41.00 C 0.00 0.00 0.00 8.29 +0.14 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.74 +0.12 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.26 +0.13 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.79 +0.35 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.32 +0.31 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 5.92 +0.31 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.52 +0.31 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.12 +0.28 36 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 4.78 +0.26 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.46 +0.27 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.71 +0.23 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.06 +0.20 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.55 +0.19 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.09 +0.14 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.72 +0.14 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.42 +0.07 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.15 +0.09 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.95 +0.08 36 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.76 +0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.68 +0.07 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 +0.05 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.36 +0.04 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 0 0
TOTAL CALL 529 10,324 -176
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 43.00 P 0.02 0.02 0.01 0.00 -0.01 0 35 150 -4
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 320 0
28MAY26 45.00 P 0.04 0.05 0.03 0.00 -0.13 0 101 616 0
28MAY26 46.00 P 0.22 0.44 0.07 0.00 -0.57 0 223 169 -162
28MAY26 47.00 P 0.94 1.28 0.82 0.76 -0.62 0 55 0 -284
28MAY26 48.00 P 1.84 1.84 1.78 1.76 -0.54 0 23 0 -433
28MAY26 49.00 P 3.20 3.20 3.00 2.76 -0.54 0 2 0 -220
28MAY26 50.00 P 4.25 4.25 4.25 3.76 -0.54 0 2 0 -245
28MAY26 52.50 P 0.00 0.00 0.00 6.26 -0.54 0 0 0 -102
28MAY26 55.00 P 0.00 0.00 0.00 8.76 -0.77 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.26 -0.75 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.76 -0.58 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.26 -0.73 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.76 -0.73 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.26 -0.73 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.76 -0.58 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.26 -0.77 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.76 -0.58 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.26 -0.72 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.76 -0.77 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.26 -0.58 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.76 -0.58 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.26 -0.74 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 66 0
29JUN26 39.00 P 0.20 0.20 0.20 0.08 -0.04 30 30 122 +20
29JUN26 40.00 P 0.30 0.30 0.30 0.16 -0.06 30 20 178 -5
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.09 30 0 107 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 -0.13 30 0 119 0
29JUN26 43.00 P 0.88 0.88 0.88 0.75 -0.18 30 15 100 0
29JUN26 44.00 P 1.21 1.34 1.10 1.12 -0.24 30 47 653 +32
29JUN26 45.00 P 1.68 1.85 1.58 1.57 -0.28 30 46 358 +24
29JUN26 46.00 P 2.28 2.28 2.04 2.12 -0.35 30 83 137 +6
29JUN26 47.00 P 3.01 3.04 2.72 2.78 -0.40 30 6 343 +4
29JUN26 48.00 P 0.00 0.00 0.00 3.53 -0.37 31 0 193 0
29JUN26 49.00 P 4.48 4.48 4.48 4.28 -0.46 30 1 101 -1
29JUN26 50.00 P 0.00 0.00 0.00 5.15 -0.48 30 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.48 -0.65 30 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.94 -0.63 29 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.47 -0.59 42 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.93 -0.67 0 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 17.44 -0.65 47 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.95 -0.61 56 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.43 -0.63 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.95 -0.60 66 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.44 -0.60 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.94 -0.59 72 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.44 -0.59 76 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.94 -0.58 80 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.44 -0.58 85 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.95 -0.57 92 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.44 -0.58 92 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.94 -0.58 96 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.48 -0.54 110 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.92 -0.60 88 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 23 0
30JUL26 39.00 P 0.00 0.00 0.00 0.40 -0.06 32 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.58 -0.08 32 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.81 -0.11 32 0 89 0
30JUL26 42.00 P 0.00 0.00 0.00 1.11 -0.13 33 0 107 0
30JUL26 43.00 P 0.00 0.00 0.00 1.46 -0.16 33 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 1.87 -0.19 33 0 131 0
30JUL26 45.00 P 2.53 2.53 2.53 2.32 -0.23 32 15 186 +15
30JUL26 46.00 P 0.00 0.00 0.00 2.85 -0.31 32 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.45 -0.36 32 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.13 -0.35 32 0 41 0
30JUL26 49.00 P 0.00 0.00 0.00 4.86 -0.37 32 0 24 0
30JUL26 50.00 P 0.00 0.00 0.00 5.63 -0.41 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.75 -0.56 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.94 -0.63 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.47 -0.59 33 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.98 -0.62 38 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.48 -0.61 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.97 -0.59 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.47 -0.59 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.97 -0.58 54 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.47 -0.58 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 1 0
28AUG26 37.00 P 0.00 0.00 0.00 0.45 -0.06 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.61 -0.09 35 0 0 0
28AUG26 39.00 P 0.95 0.95 0.93 0.82 -0.10 35 30 97 +30
28AUG26 40.00 P 0.00 0.00 0.00 1.07 -0.12 35 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.37 -0.14 35 0 63 0
28AUG26 42.00 P 1.85 1.85 1.85 1.71 -0.14 35 15 105 +15
28AUG26 43.00 P 2.25 2.25 2.07 2.10 -0.14 35 30 140 +30
28AUG26 44.00 P 2.50 2.50 2.50 2.52 -0.19 35 15 75 +15
28AUG26 45.00 P 2.99 2.99 2.99 2.99 -0.25 34 2 48 +2
28AUG26 46.00 P 0.00 0.00 0.00 3.53 -0.28 34 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.12 -0.31 34 0 148 0
28AUG26 48.00 P 0.00 0.00 0.00 4.76 -0.34 34 0 51 0
28AUG26 49.00 P 0.00 0.00 0.00 5.46 -0.36 34 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.18 -0.39 34 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.31 -0.33 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.45 -0.38 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.63 -0.58 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.11 -0.52 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.48 -0.61 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.97 -0.59 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.47 -0.59 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.70 -0.08 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
29SEP26 38.00 P 1.42 1.43 1.42 1.16 -0.08 39 45 48 +45
29SEP26 39.00 P 0.00 0.00 0.00 1.44 -0.08 39 0 8 0
29SEP26 40.00 P 1.95 1.95 1.95 1.76 -0.10 39 4 14 0
29SEP26 41.00 P 2.42 2.42 2.42 2.10 -0.13 39 15 16 +15
29SEP26 42.00 P 2.95 2.95 2.95 2.51 -0.14 39 9 26 +6
29SEP26 43.00 P 0.00 0.00 0.00 2.93 -0.18 39 0 15 0
29SEP26 44.00 P 3.89 3.99 3.89 3.43 -0.18 39 111 137 +89
29SEP26 45.00 P 0.00 0.00 0.00 3.94 -0.22 39 0 17 0
29SEP26 46.00 P 0.00 0.00 0.00 4.52 -0.23 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.11 -0.10 40 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.60 -0.26 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.25 -0.28 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.15 -0.32 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.07 -0.36 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.16 -0.40 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.38 -0.44 44 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.71 -0.48 46 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.13 -0.50 49 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.61 -0.52 53 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.13 -0.54 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.68 -0.55 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.25 -0.55 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.82 -0.50 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.30 -0.50 73 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.76 -0.47 75 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.23 -0.47 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.72 -0.44 80 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.19 -0.46 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.66 -0.45 84 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.14 -0.46 86 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.62 -0.44 88 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.33 -0.06 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 -0.06 37 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.90 -0.08 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.24 -0.09 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.59 -0.11 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.01 -0.12 37 0 0 0
30DEC26 42.00 P 4.01 4.01 4.01 3.44 -0.12 38 8 12 +8
30DEC26 43.00 P 0.00 0.00 0.00 3.91 -0.15 38 0 16 0
30DEC26 44.00 P 5.03 5.03 4.99 4.42 -0.15 38 25 53 +25
30DEC26 45.00 P 5.59 5.60 5.55 4.93 -0.19 38 35 73 +35
30DEC26 46.00 P 0.00 0.00 0.00 5.52 -0.19 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.11 -0.20 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.73 -0.24 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.40 -0.24 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.08 -0.25 39 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.91 -0.29 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.88 -0.34 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.97 -0.39 41 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.17 -0.42 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.47 -0.44 43 0 16 0
30DEC26 65.00 P 21.61 21.61 21.61 20.84 -0.48 45 5 2 -5
30DEC26 67.50 P 0.00 0.00 0.00 23.27 -0.51 47 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.76 -0.52 50 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.28 -0.54 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.83 -0.54 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.35 -0.48 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.80 -0.50 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.26 -0.50 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.73 -0.48 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.22 -0.44 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.70 -0.42 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.15 -0.46 69 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.93 -0.08 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.23 -0.11 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.58 -0.12 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.94 -0.12 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.35 -0.15 37 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.78 -0.15 37 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.22 -0.18 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.73 -0.18 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.24 -0.19 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.76 -0.23 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.35 -0.23 38 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.95 -0.23 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.55 -0.27 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.22 -0.27 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.89 -0.28 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.66 -0.32 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.55 -0.36 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.59 -0.37 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.70 -0.41 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.90 -0.43 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.19 -0.46 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.53 -0.48 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.94 -0.50 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.40 -0.52 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.90 -0.53 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.43 -0.43 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.86 -0.44 53 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.31 -0.45 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.76 -0.45 56 0 0 0
TOTAL PUT 1,053 11,073 -1,045
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$ 88.25
28MAY26 35.00 C 0.00 0.00 0.00 53.25 +2.95 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 52.25 +2.95 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 51.25 +2.95 0 0 0 -8
28MAY26 38.00 C 0.00 0.00 0.00 50.25 +2.95 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 49.25 +2.95 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 48.25 +2.95 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 47.25 +2.95 0 0 0 0
28MAY26 42.00 C 46.13 46.13 46.13 46.25 +2.95 0 1 0 -1
28MAY26 43.00 C 0.00 0.00 0.00 45.25 +2.95 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 44.25 +2.94 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 43.25 +2.94 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 42.25 +2.94 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 41.25 +2.94 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 40.25 +2.95 0 0 0 -9
28MAY26 49.00 C 0.00 0.00 0.00 39.25 +2.94 0 0 0 0
28MAY26 50.00 C 37.84 38.40 37.84 38.25 +2.94 0 5 0 -64
28MAY26 52.50 C 0.00 0.00 0.00 35.75 +2.94 0 0 0 -13
28MAY26 55.00 C 33.80 37.08 33.13 33.25 +2.94 0 24 0 -69
28MAY26 57.50 C 30.75 30.75 30.75 30.75 +2.94 0 2 0 -164
28MAY26 60.00 C 28.60 29.64 27.84 28.25 +3.05 0 9 0 -212
28MAY26 62.50 C 25.68 25.68 25.68 25.75 +2.77 0 2 0 -352
28MAY26 65.00 C 27.00 27.00 22.75 23.25 +3.05 0 48 0 -216
28MAY26 67.50 C 20.60 24.80 20.30 20.75 +2.94 0 22 0 -237
28MAY26 70.00 C 18.00 19.80 17.94 18.25 +2.93 0 234 0 -403
28MAY26 72.50 C 16.10 16.82 15.86 15.75 +2.93 0 24 0 -770
28MAY26 75.00 C 10.00 16.20 10.00 13.25 +3.02 0 17 0 -477
28MAY26 77.50 C 11.00 12.50 11.00 10.75 +2.93 0 19 0 -463
28MAY26 80.00 C 5.36 11.40 5.36 8.25 +2.88 0 301 0 -2,413
28MAY26 82.50 C 5.60 9.29 5.49 5.75 +2.28 0 48 0 -359
28MAY26 85.00 C 1.40 6.80 1.40 3.25 +1.20 0 66 0 -607
28MAY26 87.50 C 2.20 5.00 0.60 0.75 -0.32 0 384 40 -282
28MAY26 90.00 C 1.00 3.00 0.03 0.00 -0.47 0 1,206 406 -155
28MAY26 92.50 C 0.40 1.65 0.01 0.00 -0.18 0 1,079 356 +85
28MAY26 95.00 C 0.31 0.80 0.01 0.00 -0.06 0 521 366 -41
28MAY26 97.50 C 0.01 0.35 0.01 0.00 -0.02 0 600 383 +252
28MAY26 100.00 C 0.04 0.15 0.01 0.00 -0.01 0 352 373 +46
28MAY26 102.50 C 0.02 0.07 0.01 0.00 -0.01 0 129 208 +4
28MAY26 105.00 C 0.01 0.04 0.01 0.00 -0.01 0 52 103 +15
28MAY26 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 23 185 +23
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
28MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
28MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
28MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29MAY26 48.00 C 0.00 0.00 0.00 40.33 +3.02 519 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 39.33 +3.02 503 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 38.33 +3.02 487 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 35.83 +3.02 449 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 33.33 +3.02 413 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 30.83 +3.02 378 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 28.33 +3.03 344 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 25.83 +2.85 312 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 23.33 +3.02 280 0 16 0
29MAY26 67.50 C 24.85 24.85 24.85 20.83 +3.01 250 1 1 0
29MAY26 70.00 C 18.20 19.50 18.00 18.33 +3.00 220 60 115 -7
29MAY26 72.50 C 16.00 16.00 16.00 15.84 +3.00 195 1 27 -1
29MAY26 75.00 C 14.00 14.00 14.00 13.34 +3.02 166 5 52 0
29MAY26 77.50 C 11.00 11.00 11.00 10.85 +2.84 140 1 144 0
29MAY26 80.00 C 9.46 9.50 7.74 8.52 +2.79 141 12 171 -5
29MAY26 82.50 C 6.60 9.72 5.37 6.14 +1.97 119 11 102 -3
29MAY26 85.00 C 4.83 5.80 3.54 3.97 +1.23 106 29 227 +1
29MAY26 87.50 C 2.83 5.93 2.10 2.33 +0.68 105 139 120 -9
29MAY26 90.00 C 1.80 4.00 1.19 1.18 +0.26 103 416 224 +45
29MAY26 92.50 C 1.21 2.77 0.76 0.51 +0.03 102 192 112 +10
29MAY26 95.00 C 0.75 1.94 0.45 0.19 -0.04 102 171 137 +31
29MAY26 97.50 C 0.60 1.10 0.26 0.06 -0.04 102 111 136 +53
29MAY26 100.00 C 0.40 0.95 0.14 0.02 -0.03 104 82 90 +18
29MAY26 102.50 C 0.30 0.30 0.08 0.01 -0.01 112 89 155 +33
29MAY26 105.00 C 0.19 0.40 0.04 0.01 0.00 128 148 153 +99
29MAY26 107.50 C 0.15 0.30 0.01 0.01 0.00 143 90 81 +67
05JUN26 57.50 C 0.00 0.00 0.00 30.94 +3.13 149 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 28.44 +3.14 136 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 25.95 +2.97 124 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 23.45 +3.12 112 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 20.97 +3.06 102 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 18.39 +2.92 81 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 15.98 +2.79 80 0 0 0
05JUN26 75.00 C 13.70 13.70 13.70 13.73 +2.56 83 1 14 +1
05JUN26 77.50 C 12.52 12.52 12.52 11.55 +2.55 83 5 7 0
05JUN26 80.00 C 9.48 10.38 8.79 9.37 +2.23 78 16 44 +11
05JUN26 82.50 C 7.81 8.60 7.81 7.57 +2.07 79 20 189 +4
05JUN26 85.00 C 5.92 8.00 5.70 6.04 +1.83 81 44 144 -22
05JUN26 87.50 C 5.92 6.50 4.75 4.73 +1.45 83 32 160 -14
05JUN26 90.00 C 3.90 6.00 3.51 3.69 +1.25 85 90 108 +27
05JUN26 92.50 C 3.42 4.90 2.82 2.73 +0.99 84 214 120 +87
05JUN26 95.00 C 2.50 3.83 2.24 1.98 +0.76 84 155 69 +21
05JUN26 97.50 C 2.84 3.33 1.79 1.40 +0.57 84 79 57 +12
05JUN26 100.00 C 1.53 2.80 1.31 0.97 +0.41 83 111 129 +34
05JUN26 102.50 C 1.45 2.18 1.20 0.66 +0.30 83 32 116 +24
05JUN26 105.00 C 1.06 1.83 0.95 0.44 +0.21 83 50 59 +29
05JUN26 107.50 C 0.98 1.60 0.80 0.29 +0.14 83 34 67 +28
29JUN26 30.00 C 0.00 0.00 0.00 58.32 +3.05 108 0 25 0
29JUN26 31.00 C 0.00 0.00 0.00 57.27 +3.00 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 56.48 +3.20 162 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 55.33 +3.05 108 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 54.35 +3.07 120 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 53.49 +3.19 149 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 52.36 +3.06 116 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 51.57 +3.27 150 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 50.55 +3.25 143 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 49.56 +3.26 140 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 48.34 +3.04 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 47.34 +3.04 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 46.31 +3.01 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 45.53 +3.23 121 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 44.58 +3.27 122 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 43.58 +3.27 118 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 42.59 +3.28 115 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.61 +3.30 113 0 0 0
29JUN26 48.00 C 40.08 43.50 40.08 40.54 +3.14 104 48 183 +8
29JUN26 49.00 C 0.00 0.00 0.00 39.93 +3.61 125 0 169 0
29JUN26 50.00 C 38.77 39.05 38.77 38.56 +3.23 99 30 65 +22
29JUN26 52.50 C 36.57 36.57 36.57 35.92 +3.07 75 15 76 +15
29JUN26 55.00 C 0.00 0.00 0.00 33.64 +3.26 89 0 635 0
29JUN26 57.50 C 31.34 31.34 31.34 31.16 +3.22 82 13 142 0
29JUN26 60.00 C 29.14 30.60 29.14 29.32 +3.83 99 16 1,064 -16
29JUN26 62.50 C 26.69 26.69 26.69 26.17 +3.19 69 15 495 0
29JUN26 65.00 C 24.28 24.28 23.05 24.04 +3.48 75 18 322 +3
29JUN26 67.50 C 0.00 0.00 0.00 21.80 +3.38 74 0 356 0
29JUN26 70.00 C 20.00 22.00 19.29 19.02 +2.85 59 22 812 -4
29JUN26 72.50 C 21.00 21.00 16.10 16.63 +2.40 55 5 484 -3
29JUN26 75.00 C 15.27 16.90 14.90 14.90 +2.57 61 52 1,841 -7
29JUN26 77.50 C 13.40 15.00 12.25 12.99 +2.32 61 70 821 -63
29JUN26 80.00 C 11.27 14.60 10.60 11.25 +2.02 61 546 1,328 -421
29JUN26 82.50 C 10.00 10.69 9.39 9.79 +1.82 63 30 644 -12
29JUN26 85.00 C 4.87 11.20 4.87 8.43 +1.69 64 103 698 -71
29JUN26 87.50 C 7.00 9.89 6.90 7.30 +1.45 65 130 662 +64
29JUN26 90.00 C 5.50 8.80 5.50 6.33 +1.46 67 345 1,683 -104
29JUN26 92.50 C 5.10 7.50 5.10 5.30 +1.28 67 211 880 +45
29JUN26 95.00 C 4.62 7.00 4.45 4.41 +1.12 66 145 857 -7
29JUN26 97.50 C 4.69 6.20 4.10 3.65 +0.97 66 105 752 +33
29JUN26 100.00 C 3.00 5.60 3.00 3.00 +0.83 66 423 1,974 +150
29JUN26 102.50 C 3.50 4.36 3.30 2.45 +0.71 66 51 784 +6
29JUN26 105.00 C 3.10 4.43 2.80 1.99 +0.60 66 64 44 +6
29JUN26 107.50 C 3.02 3.60 2.61 1.60 +0.49 66 269 320 +172
29JUN26 110.00 C 2.40 3.41 2.18 1.29 +0.42 66 648 707 +503
29JUN26 112.50 C 2.10 2.92 2.02 1.03 +0.34 66 20 73 -1
29JUN26 115.00 C 2.00 2.94 1.82 0.82 +0.28 66 48 132 +42
29JUN26 117.50 C 1.73 2.60 1.66 0.65 +0.23 66 88 156 +83
29JUN26 120.00 C 1.50 2.50 1.50 0.51 +0.18 66 149 174 +101
29JUN26 122.50 C 1.89 1.89 1.36 0.40 +0.15 65 23 41 0
29JUN26 125.00 C 1.03 2.02 1.03 0.31 +0.12 65 19 150 +1
29JUN26 127.50 C 1.40 1.40 1.40 0.24 +0.09 65 1 93 0
29JUN26 130.00 C 0.87 1.70 0.87 0.19 +0.07 65 28 141 +16
29JUN26 132.50 C 1.00 1.30 0.91 0.15 +0.06 66 25 94 +22
29JUN26 135.00 C 0.80 1.54 0.80 0.12 +0.05 66 129 94 +58
29JUN26 137.50 C 0.86 1.25 0.74 0.09 +0.04 66 200 192 +125
29JUN26 140.00 C 0.70 1.25 0.70 0.07 +0.03 66 762 682 +289
30JUL26 35.00 C 0.00 0.00 0.00 53.59 +3.23 109 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 52.59 +3.22 105 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 51.60 +3.23 103 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 50.60 +3.22 99 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 49.61 +3.23 97 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 48.62 +3.23 95 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 47.63 +3.23 93 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 46.64 +3.24 90 0 15 0
30JUL26 43.00 C 45.25 45.25 45.25 45.53 +3.12 77 1 1 +1
30JUL26 44.00 C 0.00 0.00 0.00 44.71 +3.29 89 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 43.68 +3.24 84 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 42.69 +3.24 82 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 41.71 +3.24 81 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 40.72 +3.23 79 0 0 0
30JUL26 49.00 C 39.94 39.94 39.94 39.93 +3.42 85 7 7 +7
30JUL26 50.00 C 0.00 0.00 0.00 38.75 +3.21 75 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 36.29 +3.16 71 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 33.85 +3.22 67 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 31.16 +2.93 53 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 29.32 +3.44 68 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 26.17 +2.53 43 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 25.19 +3.77 70 0 157 0
30JUL26 67.50 C 22.57 22.57 22.57 22.08 +2.75 55 9 217 -7
30JUL26 70.00 C 20.51 22.70 20.51 19.86 +2.43 53 10 97 +7
30JUL26 72.50 C 18.58 18.58 17.78 18.03 +2.34 55 9 258 +8
30JUL26 75.00 C 16.79 21.00 16.79 16.77 +2.71 61 2 190 -1
30JUL26 77.50 C 15.00 15.00 15.00 14.63 +1.49 57 1 255 -1
30JUL26 80.00 C 13.04 14.13 13.04 13.91 +2.62 64 55 753 +14
30JUL26 82.50 C 11.84 11.84 11.82 11.79 +1.70 59 30 209 +15
30JUL26 85.00 C 6.97 13.30 6.97 10.59 +1.61 60 51 178 +1
30JUL26 87.50 C 9.61 10.29 9.13 9.51 +1.58 61 137 331 +66
30JUL26 90.00 C 9.00 10.33 8.23 8.63 +1.51 63 107 297 +5
30JUL26 92.50 C 7.23 9.90 7.23 7.59 +1.37 62 134 160 -20
30JUL26 95.00 C 7.43 9.06 6.60 6.66 +1.25 62 147 124 -6
30JUL26 97.50 C 6.77 7.05 6.06 5.82 +1.13 62 57 176 0
30JUL26 100.00 C 6.14 7.26 5.31 5.07 +1.01 62 190 282 +92
30JUL26 102.50 C 5.58 5.58 5.14 4.41 +0.91 62 16 122 +1
30JUL26 105.00 C 5.05 5.83 4.32 3.83 +0.81 62 107 188 -15
30JUL26 107.50 C 4.09 5.81 3.90 3.31 +0.72 62 348 232 +224
28AUG26 35.00 C 0.00 0.00 0.00 53.69 +3.25 92 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 52.59 +3.14 81 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 51.72 +3.26 88 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 50.74 +3.27 86 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 49.75 +3.27 84 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 48.77 +3.27 83 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 47.78 +3.26 80 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 46.80 +3.27 79 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 45.82 +3.26 77 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 44.84 +3.26 76 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 43.68 +3.07 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 42.69 +3.05 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 41.90 +3.22 71 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 40.92 +3.19 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 39.94 +3.43 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 38.97 +3.33 66 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 36.48 +3.23 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.85 +3.17 52 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 31.18 +2.49 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.32 +2.94 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.77 +2.52 48 0 0 0
28AUG26 65.00 C 28.42 28.42 28.42 25.19 +2.95 57 15 16 +10
28AUG26 67.50 C 26.45 26.45 22.35 23.32 +2.98 58 30 138 +30
28AUG26 70.00 C 24.00 24.30 20.46 21.03 +2.43 55 17 89 +13
28AUG26 72.50 C 0.00 0.00 0.00 19.31 +2.34 56 0 126 0
28AUG26 75.00 C 15.16 15.16 15.16 17.68 +2.24 56 3 303 -3
28AUG26 77.50 C 19.00 19.00 19.00 16.15 +1.99 57 2 155 0
28AUG26 80.00 C 14.68 14.68 14.68 14.79 +1.89 58 1 160 -1
28AUG26 82.50 C 0.00 0.00 0.00 13.46 +1.72 58 0 91 0
28AUG26 85.00 C 10.62 14.40 10.62 12.31 +1.69 59 14 484 -11
28AUG26 87.50 C 11.72 12.24 11.72 11.21 +1.52 60 61 197 +15
28AUG26 90.00 C 10.46 12.59 10.46 10.27 +1.43 61 90 171 +70
28AUG26 92.50 C 9.78 11.17 9.06 9.41 +1.49 61 103 82 -10
28AUG26 95.00 C 8.99 9.16 8.49 8.56 +1.48 62 93 103 +50
28AUG26 97.50 C 8.55 8.55 7.83 7.69 +1.37 62 17 41 +15
28AUG26 100.00 C 7.40 9.04 7.15 6.90 +1.27 62 26 47 +5
28AUG26 102.50 C 7.14 8.72 6.50 6.18 +1.17 62 61 58 +13
28AUG26 105.00 C 6.30 7.50 5.88 5.53 +1.08 61 35 241 +17
28AUG26 107.50 C 0.00 0.00 0.00 4.94 +0.99 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 53.69 +3.16 74 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 52.71 +3.16 73 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.74 +3.17 72 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 50.77 +3.18 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.78 +3.30 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.82 +3.32 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.83 +3.31 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.86 +3.33 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.99 +3.43 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.91 +3.33 64 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 44.03 +3.42 66 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 42.97 +3.33 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.00 +3.17 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.14 +3.33 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.06 +3.43 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.07 +3.15 57 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 36.48 +2.89 49 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 34.00 +2.64 46 500 531 0
29SEP26 57.50 C 0.00 0.00 0.00 31.73 +2.59 47 0 27 0
29SEP26 60.00 C 32.00 32.00 32.00 29.49 +2.47 47 1 110 0
29SEP26 62.50 C 0.00 0.00 0.00 27.81 +2.68 54 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 25.60 +1.71 52 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 23.80 +2.55 53 0 904 0
29SEP26 70.00 C 24.28 24.88 22.43 22.09 +2.44 54 146 1,872 +86
29SEP26 72.50 C 0.00 0.00 0.00 20.44 +2.35 55 0 1,099 0
29SEP26 75.00 C 18.42 19.85 18.42 18.89 +2.30 55 62 217 +29
29SEP26 77.50 C 0.00 0.00 0.00 17.60 +2.24 57 0 203 0
29SEP26 80.00 C 13.80 18.20 13.80 16.11 +2.18 57 17 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 14.93 +1.89 57 0 283 0
29SEP26 85.00 C 14.68 14.77 14.68 13.82 +1.85 58 4 140 -2
29SEP26 87.50 C 12.44 13.00 12.44 12.84 +1.80 59 11 36 +9
29SEP26 90.00 C 12.18 14.20 11.72 11.88 +1.68 60 10 114 +4
29SEP26 92.50 C 11.27 11.27 10.90 10.91 +1.60 60 16 148 +16
29SEP26 95.00 C 11.90 12.50 11.90 10.11 +1.66 60 3 129 -2
29SEP26 97.50 C 9.80 9.80 9.80 9.24 +1.58 60 16 328 0
29SEP26 100.00 C 9.98 10.00 9.98 8.43 +1.49 60 503 597 +497
29SEP26 102.50 C 0.00 0.00 0.00 7.68 +1.39 60 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 6.99 +1.31 60 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 6.36 +1.22 60 0 6 0
29SEP26 110.00 C 7.05 7.06 6.87 5.78 +1.14 60 38 147 +23
29SEP26 112.50 C 7.35 7.35 7.35 5.25 +1.06 60 6 22 0
29SEP26 115.00 C 5.59 5.99 5.59 4.77 +1.00 60 3 46 0
29SEP26 117.50 C 0.00 0.00 0.00 4.32 +0.92 60 0 51 0
29SEP26 120.00 C 5.48 5.48 5.26 3.92 +0.86 60 16 165 +15
30DEC26 35.00 C 0.00 0.00 0.00 54.14 +3.56 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.17 +3.54 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 52.22 +3.55 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.22 +3.51 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.25 +3.49 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.30 +3.49 60 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 48.42 +3.55 60 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 47.41 +3.18 58 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 46.24 +3.25 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.31 +3.07 52 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 44.37 +3.05 52 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 43.43 +3.03 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 42.53 +3.04 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.59 +3.00 51 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 40.69 +3.17 51 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 39.77 +3.14 50 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 37.58 +3.07 50 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 35.38 +2.73 50 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 33.39 +2.97 50 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 31.39 +2.77 50 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 29.52 +2.62 51 0 44 0
30DEC26 65.00 C 31.22 31.22 31.22 27.87 +2.54 52 9 596 0
30DEC26 67.50 C 0.00 0.00 0.00 26.20 +2.46 52 0 22 0
30DEC26 70.00 C 27.49 27.75 27.49 24.81 +2.58 54 16 670 0
30DEC26 72.50 C 0.00 0.00 0.00 23.30 +2.38 54 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 21.89 +2.28 54 0 143 0
30DEC26 77.50 C 21.00 21.00 21.00 20.57 +2.19 55 2 73 0
30DEC26 80.00 C 0.00 0.00 0.00 19.95 +2.69 58 0 95 0
30DEC26 82.50 C 0.00 0.00 0.00 18.17 +1.96 55 0 5 0
30DEC26 85.00 C 18.00 19.00 17.68 16.80 +1.39 55 19 130 +12
30DEC26 87.50 C 0.00 0.00 0.00 16.25 +1.92 57 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 15.30 +1.80 57 0 27 0
30DEC26 92.50 C 14.92 15.60 13.89 14.45 +1.73 58 5 60 +1
30DEC26 95.00 C 0.00 0.00 0.00 13.65 +1.76 58 0 69 0
30DEC26 97.50 C 0.00 0.00 0.00 12.78 +1.71 58 0 24 0
30DEC26 100.00 C 12.65 12.65 12.65 11.95 +1.64 58 1 82 +1
30DEC26 102.50 C 12.00 12.00 12.00 11.16 +1.56 58 16 30 +16
30DEC26 105.00 C 13.00 13.00 13.00 10.43 +1.50 58 2 6 +2
30DEC26 107.50 C 0.00 0.00 0.00 9.74 +1.43 58 0 1 0
30DEC26 110.00 C 10.00 10.00 10.00 9.09 +1.36 58 1 30 +1
30DEC26 112.50 C 0.00 0.00 0.00 8.49 +1.30 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.92 +1.24 57 0 21 0
30DEC26 117.50 C 9.56 9.56 8.63 7.40 +1.18 57 16 19 +16
30DEC26 120.00 C 9.61 9.61 9.61 6.90 +1.12 57 15 68 +13
30MAR27 35.00 C 0.00 0.00 0.00 54.52 +3.28 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 53.68 +3.38 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.79 +3.42 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 51.86 +3.40 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 50.95 +3.41 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.01 +3.39 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.12 +3.41 58 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 48.24 +3.43 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.34 +3.43 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.38 +3.36 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.55 +3.41 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.60 +3.33 55 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 43.80 +3.39 55 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 42.91 +3.35 55 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 42.08 +3.36 55 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 41.24 +3.18 54 0 304 0
30MAR27 52.50 C 0.00 0.00 0.00 39.04 +3.03 53 0 300 0
30MAR27 55.00 C 0.00 0.00 0.00 37.20 +3.22 53 0 633 0
30MAR27 57.50 C 0.00 0.00 0.00 35.56 +3.41 55 0 600 0
30MAR27 60.00 C 33.58 33.58 33.58 33.50 +3.11 53 1 11 +1
30MAR27 62.50 C 0.00 0.00 0.00 31.37 +2.63 51 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 30.14 +2.98 53 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 28.16 +2.49 52 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 27.10 +2.83 54 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 25.54 +2.59 53 0 504 0
30MAR27 75.00 C 24.02 25.69 24.02 24.17 +2.64 53 10 1,120 0
30MAR27 77.50 C 0.00 0.00 0.00 22.98 +2.43 54 0 608 0
30MAR27 80.00 C 21.07 23.59 21.07 21.76 +2.57 54 12 31 -4
30MAR27 82.50 C 0.00 0.00 0.00 20.66 +2.19 54 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 19.64 +1.90 54 0 223 0
30MAR27 87.50 C 0.00 0.00 0.00 18.67 +1.95 55 0 24 0
30MAR27 90.00 C 19.50 19.50 19.50 17.77 +1.78 55 1 44 +1
30MAR27 92.50 C 0.00 0.00 0.00 17.09 +1.88 56 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 16.38 +2.04 56 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 15.57 +2.05 57 0 0 0
30MAR27 100.00 C 14.99 14.99 14.99 14.74 +2.00 57 2 45 +1
30MAR27 102.50 C 0.00 0.00 0.00 13.94 +1.93 56 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 13.19 +1.87 56 0 50 0
30MAR27 107.50 C 0.00 0.00 0.00 12.48 +1.81 56 0 0 0
TOTAL CALL 15,941 54,533 -3,921
28MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,428 0
28MAY26 57.50 P 0.03 0.03 0.03 0.00 -0.01 0 1 647 -1
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 919 0
28MAY26 65.00 P 0.03 0.03 0.01 0.00 -0.01 0 5 797 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 643 0
28MAY26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 529 -1
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 791 0
28MAY26 77.50 P 0.01 0.01 0.01 0.00 -0.09 0 19 202 0
28MAY26 80.00 P 0.01 0.03 0.01 0.00 -0.32 0 133 545 +99
28MAY26 82.50 P 0.70 0.70 0.01 0.00 -0.84 0 214 308 +124
28MAY26 85.00 P 0.50 0.70 0.01 0.00 -1.87 0 438 149 -51
28MAY26 87.50 P 1.30 1.50 0.03 0.00 -3.44 0 524 170 +15
28MAY26 90.00 P 2.30 2.80 0.70 1.75 -3.66 0 129 0 -48
28MAY26 92.50 P 4.24 4.24 2.10 4.25 -3.41 0 73 0 -4
28MAY26 95.00 P 5.50 5.50 5.50 6.75 -3.30 0 1 0 -1
28MAY26 97.50 P 0.00 0.00 0.00 9.25 -3.12 0 0 0 -27
28MAY26 100.00 P 0.00 0.00 0.00 11.75 -3.05 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.25 -3.05 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.75 -3.05 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.25 -3.05 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.75 -3.05 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.25 -3.05 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.75 -3.05 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.25 -3.05 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.75 -3.05 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 34.25 -3.05 0 0 0 0
28MAY26 125.00 P 33.99 33.99 33.99 36.75 -3.05 0 23 0 -45
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 299 0 14 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 271 0 97 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 244 0 78 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 219 0 91 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 195 0 125 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 171 0 141 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.03 147 0 72 0
29MAY26 75.00 P 0.01 0.01 0.01 0.01 -0.09 123 15 133 -15
29MAY26 77.50 P 0.05 0.05 0.02 0.02 -0.27 110 6 70 -1
29MAY26 80.00 P 0.10 0.15 0.02 0.05 -0.62 99 120 198 +20
29MAY26 82.50 P 0.36 0.37 0.15 0.22 -1.12 101 81 74 +4
29MAY26 85.00 P 0.90 0.95 0.40 0.63 -1.82 99 200 102 +48
29MAY26 87.50 P 1.88 2.03 0.79 1.47 -2.54 99 326 136 +103
29MAY26 90.00 P 3.21 3.50 1.61 2.98 -2.88 106 87 76 -28
29MAY26 92.50 P 2.90 5.57 2.90 4.88 -3.11 112 23 29 +21
29MAY26 95.00 P 5.60 6.29 5.60 7.14 -3.09 125 18 13 +13
29MAY26 97.50 P 9.23 9.23 8.34 9.47 -3.06 133 9 3 +3
29MAY26 100.00 P 0.00 0.00 0.00 11.84 -3.10 133 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 14.26 -3.22 117 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 16.75 -3.09 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 19.25 -3.05 0 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 83 0 9 0
05JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.06 83 0 0 0
05JUN26 70.00 P 0.06 0.06 0.06 0.11 -0.11 83 10 44 +8
05JUN26 72.50 P 0.12 0.12 0.12 0.22 -0.21 82 4 10 0
05JUN26 75.00 P 0.30 0.30 0.20 0.42 -0.33 82 54 161 +30
05JUN26 77.50 P 1.00 1.00 0.34 0.74 -0.51 82 72 196 +45
05JUN26 80.00 P 1.20 1.20 0.60 1.20 -0.74 82 127 109 +49
05JUN26 82.50 P 1.66 1.86 1.10 1.86 -1.05 81 16 77 +3
05JUN26 85.00 P 2.50 2.84 1.70 2.74 -1.47 81 57 69 +21
05JUN26 87.50 P 3.90 4.16 2.68 3.94 -1.68 83 49 53 +29
05JUN26 90.00 P 5.20 5.80 4.20 5.45 -1.89 86 125 87 +68
05JUN26 92.50 P 7.00 7.55 5.38 7.04 -2.17 86 78 83 +68
05JUN26 95.00 P 7.20 8.14 7.20 8.87 -2.39 88 17 17 +17
05JUN26 97.50 P 10.87 10.87 10.86 10.88 -2.57 90 2 2 +2
05JUN26 100.00 P 12.98 12.98 12.96 13.02 -2.73 93 10 10 +10
05JUN26 102.50 P 15.15 15.15 15.15 15.29 -2.84 98 1 1 +1
05JUN26 105.00 P 0.00 0.00 0.00 17.65 -2.77 103 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 19.99 -2.78 106 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29JUN26 49.00 P 0.04 0.04 0.04 0.01 0.00 71 15 345 -15
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 1,230 0
29JUN26 52.50 P 0.04 0.04 0.04 0.01 -0.02 63 15 699 0
29JUN26 55.00 P 0.07 0.07 0.05 0.04 -0.02 67 197 2,586 +165
29JUN26 57.50 P 0.07 0.07 0.07 0.07 -0.04 66 1 684 -1
29JUN26 60.00 P 0.10 0.12 0.09 0.11 -0.07 65 30 1,110 +14
29JUN26 62.50 P 0.20 0.20 0.13 0.20 -0.11 65 38 683 +9
29JUN26 65.00 P 0.25 0.25 0.17 0.34 -0.16 65 57 790 -12
29JUN26 67.50 P 0.36 0.36 0.25 0.54 -0.23 65 418 1,346 +278
29JUN26 70.00 P 0.58 0.60 0.40 0.81 -0.34 65 297 1,584 -41
29JUN26 72.50 P 0.87 0.88 0.65 1.19 -0.46 64 372 1,277 +215
29JUN26 75.00 P 1.34 1.40 1.00 1.68 -0.59 64 375 1,522 +149
29JUN26 77.50 P 2.15 2.28 1.45 2.30 -0.74 64 245 389 +13
29JUN26 80.00 P 2.91 3.00 2.11 3.06 -0.89 64 109 2,461 -31
29JUN26 82.50 P 3.92 3.92 2.90 3.94 -1.07 64 100 276 +23
29JUN26 85.00 P 4.90 5.18 4.08 4.96 -1.47 64 144 3,214 +21
29JUN26 87.50 P 6.97 6.97 5.47 6.32 -1.67 65 37 144 +11
29JUN26 90.00 P 8.10 8.31 6.72 7.95 -1.68 67 145 151 -36
29JUN26 92.50 P 8.80 10.02 8.80 9.49 -1.84 68 85 147 +75
29JUN26 95.00 P 10.55 11.36 10.55 11.16 -2.03 68 25 35 -4
29JUN26 97.50 P 11.47 11.47 11.47 12.99 -2.17 69 15 15 +15
29JUN26 100.00 P 0.00 0.00 0.00 14.90 -2.31 70 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 16.92 -2.45 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.05 -2.55 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.23 -2.65 73 0 0 0
29JUN26 110.00 P 23.47 23.47 23.47 23.50 -2.74 76 15 15 +15
29JUN26 112.50 P 25.70 25.70 25.70 25.82 -2.78 78 1 1 +1
29JUN26 115.00 P 27.96 27.96 27.96 28.19 -2.77 80 15 15 +15
29JUN26 117.50 P 30.25 30.25 30.25 30.60 -2.67 83 1 1 +1
29JUN26 120.00 P 32.57 32.57 31.87 33.04 -2.61 86 16 16 +16
29JUN26 122.50 P 0.00 0.00 0.00 35.40 -2.65 87 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.77 -2.62 88 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 40.16 -2.63 90 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.55 -2.65 91 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 44.82 -2.80 88 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 47.37 -2.86 93 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 50.15 -2.35 103 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.15 -2.89 92 0 3 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30JUL26 43.00 P 0.04 0.04 0.04 0.01 0.00 61 15 18 +15
30JUL26 44.00 P 0.04 0.04 0.04 0.01 -0.01 59 15 93 0
30JUL26 45.00 P 0.04 0.04 0.04 0.02 -0.01 62 15 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 -0.02 63 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 -0.03 61 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 -0.03 62 0 213 0
30JUL26 52.50 P 0.00 0.00 0.00 0.13 -0.06 61 0 1,412 0
30JUL26 55.00 P 0.00 0.00 0.00 0.20 -0.10 60 0 339 0
30JUL26 57.50 P 0.00 0.00 0.00 0.32 -0.14 60 0 165 0
30JUL26 60.00 P 0.42 0.42 0.30 0.49 -0.18 60 13 325 +9
30JUL26 62.50 P 0.50 0.50 0.41 0.72 -0.24 61 68 239 +42
30JUL26 65.00 P 0.65 0.70 0.65 1.00 -0.34 60 5 196 0
30JUL26 67.50 P 1.06 1.06 0.84 1.39 -0.43 60 31 196 -29
30JUL26 70.00 P 1.50 1.50 1.16 1.87 -0.51 60 55 277 +3
30JUL26 72.50 P 1.95 1.95 1.81 2.42 -0.63 60 32 174 +2
30JUL26 75.00 P 2.64 2.75 2.53 3.10 -0.76 60 46 321 +36
30JUL26 77.50 P 3.50 3.56 3.07 3.89 -0.86 60 313 412 +140
30JUL26 80.00 P 4.33 4.50 3.85 4.76 -1.02 60 62 173 +32
30JUL26 82.50 P 5.16 5.79 5.01 5.79 -1.19 60 121 151 +64
30JUL26 85.00 P 6.90 7.06 5.88 6.94 -1.47 60 157 166 +29
30JUL26 87.50 P 8.01 8.40 7.97 8.36 -1.61 61 61 119 +58
30JUL26 90.00 P 8.64 9.52 8.64 9.90 -1.70 62 81 141 +32
30JUL26 92.50 P 10.67 10.67 10.64 11.50 -1.87 63 55 55 +55
30JUL26 95.00 P 11.88 12.84 11.88 13.24 -1.87 64 180 2,000 0
30JUL26 97.50 P 14.70 14.70 14.70 14.94 -2.05 64 15 15 +15
30JUL26 100.00 P 16.45 17.15 15.14 16.80 -2.11 65 2,085 2,000 +2,000
30JUL26 102.50 P 0.00 0.00 0.00 18.68 -2.27 65 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.69 -2.32 66 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 22.73 -2.45 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 7 0
28AUG26 40.00 P 0.15 0.15 0.15 0.03 -0.01 62 4 8 +4
28AUG26 41.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 1 0
28AUG26 43.00 P 0.06 0.06 0.06 0.06 -0.02 61 15 15 +15
28AUG26 44.00 P 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 -0.03 61 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 -0.03 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.14 -0.04 61 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.16 -0.05 61 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.20 -0.04 61 0 5 0
28AUG26 50.00 P 0.00 0.00 0.00 0.23 -0.06 60 0 125 0
28AUG26 52.50 P 0.00 0.00 0.00 0.35 -0.08 60 0 94 0
28AUG26 55.00 P 0.00 0.00 0.00 0.52 -0.12 60 0 44 0
28AUG26 57.50 P 0.00 0.00 0.00 0.72 -0.19 60 0 111 0
28AUG26 60.00 P 0.68 0.68 0.59 1.01 -0.23 60 34 161 +5
28AUG26 62.50 P 0.00 0.00 0.00 1.37 -0.27 60 0 90 0
28AUG26 65.00 P 1.33 1.33 1.30 1.77 -0.39 60 4 177 +2
28AUG26 67.50 P 0.00 0.00 0.00 2.31 -0.43 60 0 141 0
28AUG26 70.00 P 2.27 2.27 2.04 2.90 -0.52 60 9 188 +9
28AUG26 72.50 P 3.03 3.03 2.70 3.59 -0.63 60 34 164 0
28AUG26 75.00 P 3.92 3.92 3.90 4.39 -0.69 60 3 200 +2
28AUG26 77.50 P 4.45 4.45 4.45 5.25 -0.84 59 15 164 +15
28AUG26 80.00 P 0.00 0.00 0.00 6.25 -0.89 59 0 40 0
28AUG26 82.50 P 7.20 7.23 6.93 7.30 -1.15 59 26 72 -5
28AUG26 85.00 P 7.52 8.42 7.52 8.50 -1.43 59 143 227 +52
28AUG26 87.50 P 9.75 9.92 9.05 9.88 -1.57 60 69 104 +56
28AUG26 90.00 P 11.53 11.53 11.22 11.43 -1.67 60 22 16 +16
28AUG26 92.50 P 11.78 12.24 11.78 13.03 -1.80 61 30 30 +30
28AUG26 95.00 P 13.31 14.71 13.31 14.73 -1.89 62 30 30 +30
28AUG26 97.50 P 16.16 16.16 16.16 16.52 -1.91 62 7 7 +7
28AUG26 100.00 P 17.35 17.35 17.35 18.37 -1.95 63 15 15 +15
28AUG26 102.50 P 0.00 0.00 0.00 20.26 -1.97 64 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.19 -2.09 64 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.18 -2.16 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 43 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.02 60 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.02 59 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.03 59 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.21 -0.03 60 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.01 60 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.29 -0.03 60 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 -0.06 59 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.38 -0.06 59 0 116 0
29SEP26 50.00 P 0.32 0.33 0.32 0.44 -0.07 59 3 2,723 +1
29SEP26 52.50 P 0.44 0.46 0.42 0.63 -0.09 59 13 1,022 -1
29SEP26 55.00 P 0.58 0.58 0.54 0.87 -0.14 59 58 872 -57
29SEP26 57.50 P 0.80 0.80 0.80 1.17 -0.19 58 45 483 +15
29SEP26 60.00 P 0.00 0.00 0.00 1.55 -0.21 58 0 815 0
29SEP26 62.50 P 0.00 0.00 0.00 1.97 -0.31 58 0 734 0
29SEP26 65.00 P 1.76 1.76 1.76 2.52 -0.32 58 6 1,071 0
29SEP26 67.50 P 2.50 2.54 2.50 3.11 -0.42 58 43 391 +8
29SEP26 70.00 P 3.00 3.20 2.85 3.81 -0.47 58 5 303 +1
29SEP26 72.50 P 3.88 3.88 3.88 4.57 -0.58 58 1 211 -1
29SEP26 75.00 P 4.80 4.80 4.80 5.44 -0.64 58 1 295 0
29SEP26 77.50 P 0.00 0.00 0.00 6.37 -0.76 58 0 196 0
29SEP26 80.00 P 7.18 7.18 7.15 7.43 -0.80 58 100 283 +88
29SEP26 82.50 P 0.00 0.00 0.00 8.51 -1.09 58 0 53 0
29SEP26 85.00 P 9.84 9.84 9.84 9.84 -1.24 58 5 46 +1
29SEP26 87.50 P 10.94 10.94 10.94 11.21 -1.43 58 15 42 +15
29SEP26 90.00 P 12.47 12.47 12.47 12.67 -1.62 58 15 29 +15
29SEP26 92.50 P 0.00 0.00 0.00 14.28 -1.72 59 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 15.96 -1.83 60 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 17.70 -1.84 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.56 -1.81 61 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 21.42 -1.92 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.34 -1.94 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.31 -2.03 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.34 -2.06 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.40 -2.10 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.50 -2.20 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.63 -2.26 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.83 -2.28 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 -0.03 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.24 -0.04 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.33 -0.06 57 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 -0.06 57 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 -0.03 57 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.51 -0.05 56 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 -0.06 57 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.68 -0.06 57 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 -0.06 57 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 0.86 -0.09 56 0 3 0
30DEC26 48.00 P 0.70 0.70 0.70 0.97 -0.10 57 1 103 -1
30DEC26 49.00 P 0.00 0.00 0.00 1.10 -0.10 57 0 14 0
30DEC26 50.00 P 0.83 0.93 0.83 1.23 -0.09 57 3 407 -3
30DEC26 52.50 P 0.00 0.00 0.00 1.58 -0.15 57 0 206 0
30DEC26 55.00 P 0.00 0.00 0.00 1.96 -0.20 56 0 119 0
30DEC26 57.50 P 0.00 0.00 0.00 2.43 -0.29 56 1 97 -1
30DEC26 60.00 P 2.20 2.35 2.20 3.00 -0.29 56 5 217 -4
30DEC26 62.50 P 2.96 3.01 2.96 3.59 -0.41 56 30 70 +15
30DEC26 65.00 P 3.60 3.60 3.60 4.32 -0.41 56 10 56 -1
30DEC26 67.50 P 0.00 0.00 0.00 5.05 -0.54 56 0 51 0
30DEC26 70.00 P 5.10 5.10 5.10 5.94 -0.55 56 3 664 +3
30DEC26 72.50 P 0.00 0.00 0.00 6.84 -0.62 56 0 670 0
30DEC26 75.00 P 7.20 7.20 7.00 7.82 -0.73 55 4 158 -1
30DEC26 77.50 P 0.00 0.00 0.00 8.91 -0.73 55 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 10.01 -0.87 55 1 30 0
30DEC26 82.50 P 0.00 0.00 0.00 11.23 -0.98 55 0 15 0
30DEC26 85.00 P 12.37 12.37 12.37 12.55 -1.17 55 15 15 0
30DEC26 87.50 P 0.00 0.00 0.00 14.03 -1.27 56 0 15 0
30DEC26 90.00 P 15.63 15.63 15.63 15.59 -1.34 56 15 15 +9
30DEC26 92.50 P 0.00 0.00 0.00 17.22 -1.43 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.90 -1.50 57 0 1 0
30DEC26 97.50 P 19.32 19.32 19.32 20.62 -1.61 58 15 15 +15
30DEC26 100.00 P 22.19 22.19 22.19 21.83 -2.29 56 6 10 +4
30DEC26 102.50 P 0.00 0.00 0.00 23.77 -2.25 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.00 -1.98 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.92 -2.00 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.89 -1.97 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.89 -2.02 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.93 -2.07 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.00 -2.09 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.09 -2.10 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 -0.02 55 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.41 -0.01 56 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.48 -0.01 56 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.55 -0.01 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.62 +0.01 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.67 -0.03 55 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 0.77 -0.03 55 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 0.86 -0.03 55 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 0.96 -0.05 55 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.08 -0.06 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.21 -0.06 55 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.35 -0.05 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.48 -0.06 55 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.62 -0.10 55 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 1.80 -0.09 55 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 1.98 -0.09 55 0 477 0
30MAR27 52.50 P 0.00 0.00 0.00 2.42 -0.14 55 0 416 0
30MAR27 55.00 P 0.00 0.00 0.00 2.99 -0.15 55 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 3.57 -0.18 54 0 626 0
30MAR27 60.00 P 3.50 3.50 3.50 4.25 -0.24 55 8 651 0
30MAR27 62.50 P 0.00 0.00 0.00 5.00 -0.23 54 0 4 0
30MAR27 65.00 P 4.96 5.00 4.80 5.76 -0.35 54 39 59 +27
30MAR27 67.50 P 5.80 5.80 5.80 6.68 -0.35 54 20 52 +20
30MAR27 70.00 P 6.68 6.68 6.68 7.61 -0.36 54 1 48 0
30MAR27 72.50 P 0.00 0.00 0.00 8.58 -0.50 54 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 9.70 -0.49 54 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 10.81 -0.53 54 0 619 0
30MAR27 80.00 P 10.70 11.76 10.70 11.96 -0.68 54 16 20 +6
30MAR27 82.50 P 0.00 0.00 0.00 13.27 -0.75 54 0 16 0
30MAR27 85.00 P 14.61 14.61 14.61 14.57 -0.97 54 15 15 +6
30MAR27 87.50 P 0.00 0.00 0.00 15.95 -1.18 54 0 0 0
30MAR27 90.00 P 16.50 17.50 16.50 18.00 -0.78 56 4 27 +2
30MAR27 92.50 P 0.00 0.00 0.00 19.12 -1.37 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.82 -1.42 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 22.53 -1.52 55 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 24.31 -1.67 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.79 -2.13 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.63 -2.14 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.72 -1.94 56 0 0 0
TOTAL PUT 10,243 66,535 +4,412
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 73.65
28MAY26 42.00 C 0.00 0.00 0.00 31.65 -1.59 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 30.65 -1.50 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 29.65 -1.50 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.65 -1.50 0 0 0 -3
28MAY26 46.00 C 0.00 0.00 0.00 27.65 -1.50 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.65 -1.54 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.65 -1.50 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.65 -1.50 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.65 -1.50 0 0 0 -52
28MAY26 52.50 C 0.00 0.00 0.00 21.15 -1.57 0 0 0 -407
28MAY26 55.00 C 0.00 0.00 0.00 18.65 -1.62 0 0 0 -225
28MAY26 57.50 C 16.20 16.20 16.20 16.15 -1.57 0 11 0 -112
28MAY26 60.00 C 13.20 13.20 13.20 13.65 -1.64 0 10 0 -498
28MAY26 62.50 C 0.00 0.00 0.00 11.15 -1.50 0 0 0 -270
28MAY26 65.00 C 8.80 8.80 8.55 8.65 -1.50 0 17 0 -472
28MAY26 67.50 C 6.10 6.10 5.74 6.15 -1.51 0 20 0 -709
28MAY26 70.00 C 3.85 3.87 2.98 3.65 -1.55 0 34 0 -876
28MAY26 72.50 C 1.80 1.80 0.61 1.15 -1.73 0 47 0 -408
28MAY26 75.00 C 0.67 0.90 0.03 0.00 -1.28 0 135 378 +36
28MAY26 77.50 C 0.20 0.38 0.04 0.00 -0.42 0 33 326 +13
28MAY26 80.00 C 0.03 0.03 0.01 0.00 -0.09 0 22 184 -17
28MAY26 82.50 C 0.03 0.03 0.03 0.00 -0.02 0 2 171 -2
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.67 -1.57 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.67 -1.51 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.68 -1.65 87 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.68 -1.59 83 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.68 -1.58 79 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.68 -1.65 75 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.68 -1.47 71 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.68 -1.72 67 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 23.68 -1.50 64 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 21.18 -1.56 49 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 18.69 -1.58 55 0 211 0
29JUN26 57.50 C 0.00 0.00 0.00 16.21 -1.67 53 0 261 0
29JUN26 60.00 C 0.00 0.00 0.00 13.79 -1.52 53 0 535 0
29JUN26 62.50 C 0.00 0.00 0.00 11.50 -1.42 53 0 304 0
29JUN26 65.00 C 0.00 0.00 0.00 9.41 -1.31 53 0 1,580 0
29JUN26 67.50 C 0.00 0.00 0.00 7.55 -1.26 53 0 709 0
29JUN26 70.00 C 6.00 6.00 5.69 5.78 -1.26 51 3 2,093 0
29JUN26 72.50 C 4.79 4.87 4.50 4.49 -0.97 51 4 1,330 +2
29JUN26 75.00 C 4.08 4.30 3.17 3.50 -0.83 52 285 2,871 +266
29JUN26 77.50 C 3.33 3.42 2.69 2.71 -0.67 53 22 452 -11
29JUN26 80.00 C 2.61 2.61 2.09 2.04 -0.57 54 71 1,122 -5
29JUN26 82.50 C 2.00 2.21 1.65 1.49 -0.46 54 85 919 +36
29JUN26 85.00 C 1.71 1.71 1.24 1.06 -0.37 53 34 571 +8
29JUN26 87.50 C 1.11 1.16 0.94 0.75 -0.28 53 69 175 -7
29JUN26 90.00 C 1.11 1.11 0.84 0.53 -0.20 53 77 97 +5
29JUN26 92.50 C 0.79 0.79 0.79 0.36 -0.15 53 1 176 0
29JUN26 95.00 C 0.68 0.70 0.50 0.25 -0.11 53 67 295 +34
29JUN26 97.50 C 0.46 0.46 0.46 0.17 -0.08 54 1 99 0
29JUN26 100.00 C 0.45 0.47 0.38 0.11 -0.06 53 37 352 +37
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 99 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 133 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 243 0
29JUN26 112.50 C 0.23 0.23 0.23 0.01 -0.01 52 1 41 +1
30JUL26 42.00 C 0.00 0.00 0.00 31.67 -1.57 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 30.67 -1.60 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 29.68 -1.65 70 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.68 -1.59 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.68 -1.63 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.68 -1.65 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.68 -1.62 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.68 -1.72 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.68 -1.57 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.19 -1.63 51 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 18.73 -1.54 50 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 16.39 -1.49 50 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 13.90 -1.86 44 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 12.22 -1.41 50 0 285 0
30JUL26 65.00 C 0.00 0.00 0.00 10.44 -1.46 50 0 142 0
30JUL26 67.50 C 0.00 0.00 0.00 8.85 -1.04 50 0 283 0
30JUL26 70.00 C 0.00 0.00 0.00 7.21 -1.18 48 0 212 0
30JUL26 72.50 C 0.00 0.00 0.00 6.05 -0.94 49 0 179 0
30JUL26 75.00 C 5.58 5.58 5.58 5.05 -0.83 50 5 365 +5
30JUL26 77.50 C 4.94 4.94 4.66 4.20 -0.70 50 8 154 +8
30JUL26 80.00 C 4.20 4.20 3.42 3.42 -0.68 50 55 256 -20
30JUL26 82.50 C 3.37 3.46 2.90 2.82 -0.53 51 32 183 -5
30JUL26 85.00 C 2.49 2.49 2.49 2.27 -0.43 51 15 134 0
30JUL26 87.50 C 0.00 0.00 0.00 1.81 -0.34 51 0 103 0
30JUL26 90.00 C 1.67 1.85 1.67 1.42 -0.31 51 3 71 -1
30JUL26 92.50 C 0.00 0.00 0.00 1.12 -0.25 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.88 -0.19 51 0 13 0
30JUL26 97.50 C 1.01 1.01 1.01 0.67 -0.18 51 1 1 +1
28AUG26 46.00 C 0.00 0.00 0.00 27.68 -1.63 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.68 -1.65 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.68 -1.62 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.69 -1.71 52 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.70 -1.55 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.30 -1.58 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.80 -1.47 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.69 -1.60 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.92 -1.14 50 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 13.24 -1.17 51 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 11.62 -1.22 51 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 10.15 -1.10 51 0 109 0
28AUG26 70.00 C 8.79 8.79 8.60 8.66 -0.88 50 17 166 +12
28AUG26 72.50 C 0.00 0.00 0.00 7.51 -0.91 50 0 105 0
28AUG26 75.00 C 6.60 6.60 6.60 6.44 -0.47 50 15 116 0
28AUG26 77.50 C 5.71 5.71 5.71 5.56 -0.68 50 15 376 0
28AUG26 80.00 C 0.00 0.00 0.00 4.84 -0.50 51 0 213 0
28AUG26 82.50 C 4.26 4.26 4.26 4.16 -0.36 52 15 130 -2
28AUG26 85.00 C 3.69 3.69 3.69 3.49 -0.32 52 15 16 0
28AUG26 87.50 C 3.19 3.19 3.19 2.95 -0.26 51 15 16 0
28AUG26 90.00 C 2.55 2.55 2.55 2.46 -0.21 51 15 54 +5
28AUG26 92.50 C 0.00 0.00 0.00 2.06 -0.19 51 0 0 0
28AUG26 95.00 C 2.09 2.09 2.09 1.72 -0.12 51 15 34 0
28AUG26 97.50 C 0.00 0.00 0.00 1.42 -0.13 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 31.67 -1.57 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.67 -1.60 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.68 -1.65 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.68 -1.59 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.68 -1.63 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.70 -1.63 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.72 -1.58 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.72 -1.68 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.70 -1.66 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.65 -1.46 50 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 19.49 -1.52 49 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 17.60 -1.24 50 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 15.68 -1.45 48 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 14.21 -1.12 50 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 12.99 -0.47 52 0 1,534 0
29SEP26 67.50 C 0.00 0.00 0.00 11.23 -1.02 50 0 1,217 0
29SEP26 70.00 C 10.57 10.57 9.46 9.64 -0.92 48 7 244 +7
29SEP26 72.50 C 0.00 0.00 0.00 8.66 -0.94 50 0 147 0
29SEP26 75.00 C 0.00 0.00 0.00 7.65 -0.91 50 0 186 0
29SEP26 77.50 C 0.00 0.00 0.00 6.76 -0.77 50 0 99 0
29SEP26 80.00 C 0.00 0.00 0.00 5.97 -0.82 51 0 105 0
29SEP26 82.50 C 5.43 5.43 5.28 5.27 -0.63 51 17 146 +17
29SEP26 85.00 C 4.72 4.81 4.72 4.59 -0.60 51 10 165 +5
29SEP26 87.50 C 4.17 4.26 4.17 3.97 -0.53 51 16 198 +16
29SEP26 90.00 C 0.00 0.00 0.00 3.44 -0.49 51 0 116 0
29SEP26 92.50 C 0.00 0.00 0.00 2.95 -0.45 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.56 -0.38 51 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 2.17 -0.38 51 0 0 0
29SEP26 100.00 C 2.44 2.44 2.44 1.89 -0.29 51 10 193 -10
29SEP26 102.50 C 0.00 0.00 0.00 1.56 -0.28 50 0 21 0
29SEP26 105.00 C 0.00 0.00 0.00 1.34 -0.27 50 0 82 0
29SEP26 107.50 C 0.00 0.00 0.00 1.15 -0.21 50 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 0.97 -0.19 50 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 -0.18 50 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 31.87 -1.50 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.06 -1.43 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.05 -1.52 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.25 -1.40 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.30 -1.53 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.43 -1.47 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.62 -1.42 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.76 -1.43 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.96 -1.62 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 23.02 -1.52 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.17 -1.47 48 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 19.50 -1.29 48 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 17.80 -1.50 48 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 15.82 -1.13 46 0 29 0
30DEC26 65.00 C 14.80 14.80 14.80 14.92 -1.12 48 1 66 0
30DEC26 67.50 C 0.00 0.00 0.00 13.58 -1.11 48 0 188 0
30DEC26 70.00 C 0.00 0.00 0.00 12.36 -0.87 48 0 82 0
30DEC26 72.50 C 11.30 11.30 11.30 11.24 -0.75 48 15 88 +15
30DEC26 75.00 C 10.28 10.28 10.20 10.23 -0.89 48 2 198 0
30DEC26 77.50 C 9.44 9.44 9.39 9.31 -0.87 49 2 70 0
30DEC26 80.00 C 8.55 8.55 8.36 8.47 -0.76 49 2 575 0
30DEC26 82.50 C 7.71 7.88 7.71 7.72 -0.77 49 8 30 +5
30DEC26 85.00 C 7.11 7.19 7.11 7.02 -0.54 49 10 18 +10
30DEC26 87.50 C 6.56 6.56 6.54 6.36 -0.64 49 10 76 +10
30DEC26 90.00 C 6.00 6.00 6.00 5.70 -0.64 49 2 114 0
30DEC26 92.50 C 0.00 0.00 0.00 5.16 -0.53 49 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 4.65 -0.53 49 0 0 0
30DEC26 97.50 C 4.51 4.51 4.51 4.15 -0.52 49 15 30 +15
30MAR27 42.00 C 0.00 0.00 0.00 32.73 -1.47 51 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 32.02 -1.38 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 31.07 -1.50 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.17 -1.50 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.43 -1.42 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.59 -1.43 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.79 -1.44 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.06 -1.39 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.28 -1.40 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.45 -1.32 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 22.83 -1.18 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 21.20 -1.15 48 0 100 0
30MAR27 60.00 C 19.62 19.62 19.62 19.57 -1.33 48 15 240 +15
30MAR27 62.50 C 0.00 0.00 0.00 18.19 -1.20 48 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 16.83 -1.18 48 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 15.58 -1.12 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.47 -0.84 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.32 -0.87 48 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 12.27 -0.64 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 11.28 -1.05 47 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 10.57 -0.60 48 0 36 0
30MAR27 82.50 C 0.00 0.00 0.00 9.79 -0.72 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.07 -0.71 48 0 1 0
30MAR27 87.50 C 8.80 8.80 8.36 8.34 -0.71 48 19 19 +19
30MAR27 90.00 C 0.00 0.00 0.00 7.71 -0.66 48 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 7.08 -0.65 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.49 -0.61 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.00 -0.54 48 0 0 0
TOTAL CALL 1,490 29,272 -3,509
28MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
28MAY26 49.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 182 -1
28MAY26 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 307 -2
28MAY26 52.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 372 0
28MAY26 55.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 764 -2
28MAY26 57.50 P 0.01 0.01 0.01 0.00 -0.01 0 6 643 +3
28MAY26 60.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 1,218 -4
28MAY26 62.50 P 0.01 0.01 0.01 0.00 -0.01 0 13 1,012 0
28MAY26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 639 -2
28MAY26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 6 445 0
28MAY26 70.00 P 0.05 0.05 0.02 0.00 -0.05 0 33 243 -28
28MAY26 72.50 P 0.31 0.50 0.02 0.00 -0.31 0 237 279 +142
28MAY26 75.00 P 1.04 1.80 0.86 1.35 +0.18 0 23 0 -100
28MAY26 77.50 P 3.61 4.87 3.61 3.85 +1.01 0 42 0 -50
28MAY26 80.00 P 0.00 0.00 0.00 6.35 +1.27 0 0 0 -10
28MAY26 82.50 P 0.00 0.00 0.00 8.85 +1.49 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.35 +1.50 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.85 +1.50 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.35 +1.47 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.85 +1.46 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.35 +1.47 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.85 +1.47 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 53 0 318 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 53 0 396 0
29JUN26 52.50 P 0.19 0.19 0.19 0.08 +0.02 54 1 695 0
29JUN26 55.00 P 0.21 0.21 0.20 0.16 +0.03 53 75 1,554 +45
29JUN26 57.50 P 0.33 0.33 0.32 0.31 +0.06 53 14 1,354 -10
29JUN26 60.00 P 0.43 0.56 0.43 0.56 +0.10 53 106 4,715 -2
29JUN26 62.50 P 0.69 0.85 0.64 0.95 +0.17 52 174 1,736 +116
29JUN26 65.00 P 1.25 1.60 1.07 1.51 +0.26 52 34 2,431 +14
29JUN26 67.50 P 1.91 2.50 1.91 2.26 +0.35 52 32 717 +7
29JUN26 70.00 P 3.00 3.50 3.00 3.25 +0.49 52 15 392 +10
29JUN26 72.50 P 4.13 4.72 4.08 4.57 +0.75 54 44 299 +24
29JUN26 75.00 P 6.04 6.04 6.04 6.00 +0.74 54 15 211 +1
29JUN26 77.50 P 6.66 7.87 6.66 7.81 +0.98 56 46 125 +16
29JUN26 80.00 P 0.00 0.00 0.00 9.39 +0.71 53 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 11.35 +1.06 53 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 13.44 +1.15 53 0 1,674 0
29JUN26 87.50 P 0.00 0.00 0.00 15.97 +1.22 59 0 41 0
29JUN26 90.00 P 0.00 0.00 0.00 18.30 +1.27 62 0 17 0
29JUN26 92.50 P 0.00 0.00 0.00 20.77 +1.60 66 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 23.20 +1.72 70 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.54 +1.63 70 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.94 +1.72 71 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.43 +1.75 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.88 +1.70 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.18 +1.78 72 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.77 +1.77 80 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.23 +1.76 82 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 38 0
30JUL26 46.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.12 +0.03 51 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 +0.03 51 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.19 +0.04 50 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.35 +0.08 51 0 52 0
30JUL26 55.00 P 0.59 0.59 0.59 0.58 +0.11 50 1 69 +1
30JUL26 57.50 P 0.00 0.00 0.00 0.87 +0.13 50 0 120 0
30JUL26 60.00 P 0.00 0.00 0.00 1.31 +0.22 50 0 320 0
30JUL26 62.50 P 0.00 0.00 0.00 1.89 +0.30 49 0 162 0
30JUL26 65.00 P 2.67 2.67 2.67 2.62 +0.38 49 1 221 0
30JUL26 67.50 P 3.37 3.40 3.37 3.51 +0.46 49 7 180 +7
30JUL26 70.00 P 4.02 4.02 4.02 4.62 +0.56 49 4 130 +4
30JUL26 72.50 P 5.11 6.29 5.11 5.93 +0.68 50 79 154 +18
30JUL26 75.00 P 6.85 6.85 6.85 7.44 +0.81 51 5 59 +1
30JUL26 77.50 P 9.11 9.11 9.08 9.02 +0.86 51 23 38 +23
30JUL26 80.00 P 0.00 0.00 0.00 10.67 +0.83 50 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 12.80 +1.03 53 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.80 +1.11 54 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.01 +1.28 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.04 +1.47 55 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.31 +1.59 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.59 +1.40 57 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.90 +1.50 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.22 +0.07 51 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.27 +0.08 51 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.33 +0.09 51 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.41 +0.11 51 0 17 0
28AUG26 50.00 P 0.00 0.00 0.00 0.50 +0.14 51 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.77 +0.19 51 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 1.11 +0.22 51 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 1.55 +0.26 50 0 127 0
28AUG26 60.00 P 2.10 2.10 2.10 2.12 +0.30 50 1 94 +1
28AUG26 62.50 P 0.00 0.00 0.00 2.82 +0.36 50 0 94 0
28AUG26 65.00 P 0.00 0.00 0.00 3.67 +0.43 50 0 169 0
28AUG26 67.50 P 4.63 4.63 4.63 4.69 +0.50 50 15 105 +5
28AUG26 70.00 P 5.48 5.48 5.48 5.87 +0.58 50 15 66 0
28AUG26 72.50 P 7.69 7.69 7.69 7.26 +0.73 51 15 67 +15
28AUG26 75.00 P 0.00 0.00 0.00 8.74 +0.83 51 0 86 0
28AUG26 77.50 P 0.00 0.00 0.00 10.29 +0.86 51 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 12.02 +0.94 52 0 30 0
28AUG26 82.50 P 0.00 0.00 0.00 13.83 +1.15 52 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 15.91 +1.37 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.80 +1.34 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.72 +1.20 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.04 +1.46 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.27 +1.56 56 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.43 +1.54 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.24 +0.04 50 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 +0.04 50 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.35 +0.04 50 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.43 +0.06 50 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.52 +0.07 50 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.60 +0.06 50 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 0.73 +0.10 51 0 294 0
29SEP26 50.00 P 0.00 0.00 0.00 0.85 +0.10 51 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 1.19 +0.14 50 0 518 0
29SEP26 55.00 P 1.68 1.68 1.68 1.65 +0.22 50 1 704 0
29SEP26 57.50 P 2.22 2.22 2.22 2.15 +0.21 50 15 257 +15
29SEP26 60.00 P 2.90 2.90 2.90 2.86 +0.30 50 1 916 0
29SEP26 62.50 P 0.00 0.00 0.00 3.67 +0.37 50 0 144 0
29SEP26 65.00 P 4.05 4.58 4.05 4.54 +0.36 49 19 1,794 +18
29SEP26 67.50 P 5.43 5.43 5.43 5.68 +0.49 50 15 883 -15
29SEP26 70.00 P 0.00 0.00 0.00 6.89 +0.61 50 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 8.21 +0.62 50 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 9.70 +0.77 50 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 11.30 +0.79 51 0 124 0
29SEP26 80.00 P 0.00 0.00 0.00 13.01 +0.88 51 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 14.72 +0.90 51 0 55 0
29SEP26 85.00 P 0.00 0.00 0.00 16.69 +1.17 52 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 18.79 +1.39 54 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 20.73 +1.22 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.88 +1.34 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.99 +1.37 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.11 +1.41 54 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 29.18 +1.29 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 31.44 +1.56 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.86 +1.78 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.18 +1.66 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.41 +1.59 55 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.73 +1.59 55 0 0 0
30DEC26 42.00 P 0.80 0.80 0.80 0.62 +0.06 49 1 21 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.72 +0.07 49 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.82 +0.09 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.97 +0.12 49 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.10 +0.09 49 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.26 +0.13 49 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.43 +0.13 49 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.61 +0.13 49 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.79 +0.15 49 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 2.35 +0.21 49 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 2.92 +0.22 48 0 864 0
30DEC26 57.50 P 0.00 0.00 0.00 3.70 +0.33 48 0 408 0
30DEC26 60.00 P 0.00 0.00 0.00 4.51 +0.38 48 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 5.43 +0.42 48 0 128 0
30DEC26 65.00 P 6.52 6.52 6.52 6.35 +0.37 47 1 263 -1
30DEC26 67.50 P 0.00 0.00 0.00 7.54 +0.55 48 0 263 0
30DEC26 70.00 P 0.00 0.00 0.00 8.86 +0.61 48 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 10.28 +0.87 48 0 91 0
30DEC26 75.00 P 11.87 11.87 11.87 11.70 +0.95 48 15 47 -14
30DEC26 77.50 P 0.00 0.00 0.00 13.27 +0.81 48 0 60 0
30DEC26 80.00 P 0.00 0.00 0.00 14.93 +0.87 49 0 15 0
30DEC26 82.50 P 16.18 16.18 16.18 16.67 +0.93 49 15 45 +15
30DEC26 85.00 P 0.00 0.00 0.00 18.44 +0.95 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.28 +1.09 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.33 +1.29 50 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 24.27 +1.20 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.31 +1.36 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.32 +1.25 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.13 +0.08 48 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.27 +0.09 48 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.45 +0.12 48 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.63 +0.12 48 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.81 +0.13 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.01 +0.15 48 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 2.24 +0.21 48 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.48 +0.18 48 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.67 +0.18 48 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 3.33 +0.23 48 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 4.00 +0.24 47 0 230 0
30MAR27 57.50 P 0.00 0.00 0.00 4.77 +0.24 47 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 5.76 +0.37 47 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 6.73 +0.38 47 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 7.95 +0.60 47 0 201 0
30MAR27 67.50 P 0.00 0.00 0.00 8.97 +0.50 46 0 36 0
30MAR27 70.00 P 10.04 10.51 9.95 10.32 +0.63 47 26 61 +19
30MAR27 72.50 P 0.00 0.00 0.00 11.78 +0.75 47 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 13.27 +0.77 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.84 +0.84 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.45 +0.87 47 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 18.21 +0.96 48 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 19.87 +0.93 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.70 +1.10 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.70 +1.27 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.59 +1.27 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.13 +0.72 47 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.48 +1.30 48 0 0 0
TOTAL PUT 1,205 40,050 +280
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$ 16.90
28MAY26 12.50 C 0.00 0.00 0.00 4.40 - 0 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 3.90 -0.23 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.40 -0.23 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.90 -0.23 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.40 -0.23 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.90 -0.23 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.40 -0.23 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.90 -0.23 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.40 -0.23 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.42 - 0 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.42 -0.27 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.93 -0.23 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.43 -0.23 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 -0.22 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.46 -0.22 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 -0.20 23 0 0 0
29JUN26 16.50 C 0.68 0.68 0.67 0.67 -0.15 24 30 30 +30
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.12 24 0 45 0
29JUN26 17.50 C 0.22 0.22 0.22 0.20 -0.08 24 24 70 +24
29JUN26 18.00 C 0.09 0.09 0.09 0.09 -0.05 24 15 50 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.42 - 0 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.42 -0.27 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.93 -0.26 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.43 -0.23 24 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.94 -0.23 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.48 -0.21 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.06 -0.20 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.73 -0.16 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.46 -0.12 24 0 30 0
30JUL26 17.50 C 0.29 0.29 0.29 0.28 -0.09 25 22 42 +22
30JUL26 18.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 95 0
30JUL26 18.50 C 0.13 0.13 0.13 0.09 -0.04 24 15 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 158 0
30JUL26 20.00 C 0.06 0.06 0.06 0.02 -0.01 26 8 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.42 - 0 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.42 -0.27 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.93 -0.26 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.44 -0.22 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.96 -0.22 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.52 -0.19 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.14 -0.16 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.81 -0.14 25 0 0 0
28AUG26 17.00 C 0.60 0.60 0.58 0.56 -0.12 25 30 30 +30
28AUG26 17.50 C 0.42 0.42 0.42 0.40 -0.07 25 15 105 +15
28AUG26 18.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 75 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 70 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 0.00 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 30 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.42 - 0 0 0 -
29SEP26 13.00 C 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.42 -0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 -0.26 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 -0.22 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.97 -0.22 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 -0.19 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 -0.15 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 -0.12 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.12 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.09 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 32 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.42 - 0 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.42 -0.27 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.28 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 -0.22 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 -0.20 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 -0.17 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.42 -0.15 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 -0.12 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 -0.10 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.09 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.08 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.06 25 0 40 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
30DEC26 19.50 C 0.39 0.39 0.39 0.34 -0.05 25 15 395 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.42 - 0 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 3.92 -0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 -0.27 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.00 -0.30 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.60 -0.18 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.25 -0.15 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.94 -0.15 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.68 -0.13 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.49 -0.12 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 -0.11 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 -0.10 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 -0.08 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.07 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 -0.06 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 -0.05 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.45 -0.05 25 0 175 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 -0.03 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 25 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 26 0 0 0
TOTAL CALL 174 7,947 +151
28MAY26 12.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.10 +0.03 0 0 0 -136
28MAY26 17.50 P 0.60 0.69 0.60 0.60 +0.20 0 132 0 -185
28MAY26 18.00 P 1.10 1.16 1.10 1.10 +0.23 0 106 0 -340
28MAY26 18.50 P 1.67 1.67 1.67 1.60 +0.19 0 29 0 -93
28MAY26 19.00 P 2.06 2.14 2.06 2.10 +0.23 0 9 0 -187
28MAY26 19.50 P 2.64 2.64 2.64 2.60 +0.23 0 12 0 -55
28MAY26 20.00 P 0.00 0.00 0.00 3.10 +0.23 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.10 +0.20 0 0 0 -15
28MAY26 22.00 P 0.00 0.00 0.00 5.10 +0.20 0 0 0 -45
28MAY26 23.00 P 0.00 0.00 0.00 6.10 +0.20 0 0 0 -15
28MAY26 24.00 P 0.00 0.00 0.00 7.10 +0.20 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.10 +0.20 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 9.10 +0.20 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.10 +0.20 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.10 +0.20 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.10 +0.20 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.10 +0.20 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 14.10 +0.20 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 42 0
29JUN26 15.00 P 0.11 0.11 0.11 0.09 +0.03 24 8 29 +8
29JUN26 15.50 P 0.22 0.22 0.22 0.20 +0.05 24 3 130 +3
29JUN26 16.00 P 0.00 0.00 0.00 0.39 +0.09 24 0 105 0
29JUN26 16.50 P 0.00 0.00 0.00 0.67 +0.13 24 0 146 0
29JUN26 17.00 P 0.90 1.08 0.90 1.01 +0.17 24 106 212 -49
29JUN26 17.50 P 1.30 1.40 1.30 1.42 +0.21 23 24 197 +24
29JUN26 18.00 P 1.70 1.83 1.70 1.88 +0.23 24 70 296 +70
29JUN26 18.50 P 2.20 2.30 2.20 2.36 +0.26 25 20 301 +20
29JUN26 19.00 P 2.70 2.80 2.70 2.85 +0.31 25 20 384 +20
29JUN26 19.50 P 3.20 3.30 3.20 3.36 +0.34 33 29 314 +29
29JUN26 20.00 P 3.80 3.80 3.80 3.87 +0.37 40 10 540 +10
29JUN26 21.00 P 0.00 0.00 0.00 4.86 +0.32 44 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 +0.32 47 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.84 +0.31 47 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.84 +0.29 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.84 +0.32 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.84 +0.30 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.84 +0.31 72 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.84 +0.33 78 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.83 +0.32 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.83 +0.32 81 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.83 +0.31 86 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.37 +0.06 25 0 29 0
30JUL26 16.00 P 0.58 0.58 0.58 0.58 +0.09 25 15 79 0
30JUL26 16.50 P 0.86 0.86 0.86 0.84 +0.13 24 10 120 +10
30JUL26 17.00 P 1.15 1.15 1.15 1.16 +0.14 24 15 544 +15
30JUL26 17.50 P 0.00 0.00 0.00 1.54 +0.19 24 0 75 0
30JUL26 18.00 P 0.00 0.00 0.00 1.96 +0.19 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.40 +0.20 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.87 +0.21 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.36 +0.22 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.87 +0.30 30 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.86 +0.30 33 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.85 +0.30 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.85 +0.30 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.85 +0.30 45 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.85 +0.31 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.84 +0.30 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.84 +0.31 54 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.84 +0.31 59 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.84 +0.31 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.84 +0.31 66 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
28AUG26 15.00 P 0.36 0.36 0.35 0.35 +0.07 26 45 58 +45
28AUG26 15.50 P 0.00 0.00 0.00 0.51 +0.08 25 0 67 0
28AUG26 16.00 P 0.72 0.72 0.72 0.72 +0.10 25 15 45 +15
28AUG26 16.50 P 0.00 0.00 0.00 0.97 +0.12 25 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 1.31 +0.17 25 0 98 0
28AUG26 17.50 P 1.48 1.48 1.48 1.67 +0.19 26 10 27 +10
28AUG26 18.00 P 0.00 0.00 0.00 2.06 +0.20 26 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.48 +0.21 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.93 +0.22 26 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.37 +0.23 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.87 +0.29 26 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.86 +0.30 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.85 +0.29 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.85 +0.30 35 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.85 +0.30 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.85 +0.30 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.84 +0.29 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.84 +0.30 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 - 26 0 0 -
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 +0.07 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 +0.08 25 0 34 0
29SEP26 15.50 P 0.61 0.61 0.59 0.59 +0.07 24 61 121 +61
29SEP26 16.00 P 0.00 0.00 0.00 0.83 +0.10 25 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 +0.11 24 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 +0.18 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 +0.18 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 2.13 +0.19 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 +0.21 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.97 +0.21 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.42 +0.28 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 +0.27 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.30 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.29 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 +0.30 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 +0.30 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.85 +0.30 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 +0.29 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.84 +0.30 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.84 +0.30 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.84 +0.30 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.84 +0.31 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.83 +0.30 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 - 25 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.06 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.07 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 +0.06 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 +0.09 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 +0.11 24 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.60 +0.14 24 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.95 +0.18 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.15 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 +0.18 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.09 +0.19 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 +0.27 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.93 +0.27 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 +0.30 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 +0.29 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.85 +0.30 27 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 +0.30 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.85 +0.30 33 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.84 +0.29 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.84 +0.30 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.84 +0.30 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.84 +0.30 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.84 +0.31 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.83 +0.30 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 - 24 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 +0.06 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 +0.07 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 +0.06 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.10 24 0 4 0
30MAR27 16.00 P 1.19 1.19 1.19 1.22 +0.10 24 11 30 +11
30MAR27 16.50 P 0.00 0.00 0.00 1.47 +0.13 24 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.75 +0.12 23 0 72 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 +0.15 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.46 +0.16 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.82 +0.17 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 +0.27 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.57 +0.25 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.00 +0.27 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.89 +0.28 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.86 +0.30 23 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 +0.30 25 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.85 +0.30 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.85 +0.30 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.84 +0.29 30 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.84 +0.30 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.84 +0.30 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.84 +0.30 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.84 +0.31 39 0 0 0
TOTAL PUT 760 5,765 -769
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 0.00 118 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 0.00 120 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.13 0.00 120 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 0.00 115 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 0.00 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.07 0.00 120 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 0.00 120 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.05 0.00 119 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.04 0.00 116 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.03 0.00 111 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.02 0.00 104 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 -0.01 114 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 -0.01 114 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 117 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 0.00 120 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 -0.01 113 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.35 -0.01 113 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.40 0.00 121 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.44 0.00 118 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.48 0.00 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.53 0.00 121 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 0.00 114 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.62 0.00 119 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 -0.01 108 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 112 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 122 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 126 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 130 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$ 82.30
28MAY26 52.50 C 0.00 0.00 0.00 29.80 +0.10 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.30 0.00 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.80 +0.10 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.30 +0.10 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.80 +0.10 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.80 +0.10 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.30 +0.10 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.80 +0.09 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.30 +0.09 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.45 0 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 73 0
28MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
28MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
28MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.40 +0.13 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.41 -0.16 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.41 -0.17 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.41 -0.19 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.41 -0.17 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.92 +0.13 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.43 +0.13 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.93 +0.13 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.44 +0.13 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.94 -0.18 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.45 -0.19 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.95 -0.21 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.46 +0.09 17 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.99 +0.08 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.59 +0.07 20 0 1 0
29JUN26 77.50 C 4.33 4.33 4.33 5.36 +0.04 20 1 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.34 -0.11 19 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 1.92 -0.06 19 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.98 -0.07 20 0 74 0
29JUN26 87.50 C 0.44 0.44 0.44 0.46 -0.03 20 7 57 +6
29JUN26 90.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 74 0
29JUN26 92.50 C 0.10 0.10 0.10 0.06 -0.01 20 200 224 +189
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 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 33 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 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.57 +0.07 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.08 -0.25 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.60 -0.30 22 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.12 -0.32 20 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.68 +0.08 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.31 +0.06 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.08 +0.04 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.87 -0.30 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.19 -0.22 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 2.83 -0.13 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 1.81 -0.10 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 1.09 -0.11 20 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 0.66 -0.04 21 0 23 0
30JUL26 92.50 C 0.00 0.00 0.00 0.35 -0.03 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.70 -0.29 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.22 -0.33 21 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.77 -0.35 22 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.35 -0.38 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.01 +0.08 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.77 +0.06 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.70 +0.05 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.65 -0.31 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.06 -0.25 21 0 0 0
28AUG26 82.50 C 3.46 3.46 3.46 3.74 -0.13 21 5 5 +5
28AUG26 85.00 C 0.00 0.00 0.00 2.68 -0.10 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 1.87 -0.06 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.26 -0.08 22 0 0 0
28AUG26 92.50 C 0.76 0.76 0.76 0.82 -0.06 22 15 15 +15
28AUG26 95.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 15 0
28AUG26 97.50 C 0.37 0.37 0.37 0.34 -0.01 22 15 15 +15
28AUG26 100.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 0.00 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 36.64 -0.27 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.65 -0.25 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.65 -0.28 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.66 -0.28 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.67 -0.28 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.19 -0.29 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.71 -0.31 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.93 -0.63 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.75 -0.36 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.29 -0.38 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.86 -0.41 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.35 -0.50 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.01 -0.08 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.99 +0.07 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.99 +0.07 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.18 +0.05 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 5.60 +0.04 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.17 -0.16 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 3.09 -0.12 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 2.24 -0.12 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.59 -0.09 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.11 -0.06 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.78 -0.01 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.53 0.00 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.35 0.00 22 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 0.00 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 0.00 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.64 -0.27 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.65 -0.25 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.65 -0.28 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.66 -0.28 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.67 -0.28 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.19 -0.29 24 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.71 -0.31 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.23 -0.33 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.78 -0.33 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.29 -0.38 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.86 -0.59 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.35 -0.76 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.26 -0.24 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.55 +0.03 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.73 +0.02 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.10 0.00 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.67 -0.01 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.39 -0.22 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.31 -0.20 21 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 3.42 -0.17 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.69 -0.15 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 2.09 -0.13 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.66 -0.07 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.30 -0.03 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.98 -0.02 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.71 -0.05 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.23 -0.58 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.78 -0.70 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.29 -0.81 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.26 -0.55 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.18 -0.48 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.30 -0.35 22 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 12.48 +0.07 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.81 +0.06 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.29 +0.06 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.95 +0.05 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.76 -0.14 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.71 -0.09 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.75 -0.08 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.94 -0.09 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.25 -0.07 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.70 -0.01 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.21 -0.01 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.80 +0.01 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.44 0.00 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.14 -0.02 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.72 0.00 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.56 0.00 22 0 135 0
TOTAL CALL 243 2,356 +230
28MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 118 0
28MAY26 82.50 P 1.35 1.35 0.70 0.20 -0.58 0 30 0 -58
28MAY26 85.00 P 3.95 3.95 3.95 2.70 -0.12 0 5 0 -36
28MAY26 87.50 P 5.90 5.90 5.85 5.20 -0.10 0 5 0 -38
28MAY26 90.00 P 0.00 0.00 0.00 7.70 -0.10 0 0 0 -74
28MAY26 92.50 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 -65
28MAY26 95.00 P 0.00 0.00 0.00 12.70 -0.10 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.20 -0.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.70 -0.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.20 -0.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.70 -0.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.20 -0.10 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.70 -0.10 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.20 -0.10 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 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 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 72.50 P 0.13 0.13 0.13 0.03 -0.01 20 12 71 0
29JUN26 75.00 P 0.31 0.31 0.31 0.12 -0.03 20 5 6 +5
29JUN26 77.50 P 0.00 0.00 0.00 0.39 -0.06 20 0 2 0
29JUN26 80.00 P 0.00 0.00 0.00 1.00 -0.09 20 0 16 0
29JUN26 82.50 P 2.11 2.23 2.11 2.07 -0.08 21 23 78 +23
29JUN26 85.00 P 0.00 0.00 0.00 3.55 -0.12 20 0 50 0
29JUN26 87.50 P 0.00 0.00 0.00 5.50 -0.12 20 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 7.77 -0.11 20 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 10.20 -0.10 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.70 -0.10 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.20 -0.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.18 +0.38 50 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.68 +0.38 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.18 +0.38 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.68 +0.38 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.18 +0.38 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.68 +0.38 71 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 0.03 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.19 -0.03 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.46 -0.05 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.95 -0.08 21 0 36 0
30JUL26 80.00 P 0.00 0.00 0.00 1.73 -0.03 21 0 41 0
30JUL26 82.50 P 0.00 0.00 0.00 2.86 -0.04 21 0 30 0
30JUL26 85.00 P 4.42 4.42 4.42 4.36 +0.02 21 3 58 +3
30JUL26 87.50 P 0.00 0.00 0.00 6.02 -0.13 20 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 8.06 -0.13 20 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 10.32 -0.11 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.09 +0.27 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.66 +0.36 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.23 +0.43 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.81 +0.51 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.38 +0.58 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.96 +0.66 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.53 +0.73 55 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.11 +0.81 60 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 0.02 0.00 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
28AUG26 72.50 P 0.74 0.74 0.74 0.52 -0.03 22 5 5 +5
28AUG26 75.00 P 1.30 1.30 1.30 0.94 -0.04 22 1 16 +1
28AUG26 77.50 P 0.00 0.00 0.00 1.60 -0.06 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.49 -0.06 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.67 +0.05 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.13 +0.05 23 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.65 -0.10 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.54 -0.11 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.64 -0.10 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.09 +0.10 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.71 +0.36 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.23 +0.43 33 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.81 +0.51 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.38 +0.58 40 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.96 +0.66 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.53 +0.73 47 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.11 +0.81 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 0.00 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 0.00 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.02 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 -0.02 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 1.05 -0.02 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.67 -0.03 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.51 +0.01 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.59 +0.10 23 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.84 +0.12 23 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.25 +0.06 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 7.95 -0.07 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.83 -0.09 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.87 -0.09 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.45 +0.33 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.77 +0.40 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.16 +0.99 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.60 +1.06 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.09 +1.03 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.56 +1.07 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.01 +1.08 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.46 +1.08 39 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 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 -0.01 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.24 -0.06 22 0 0 0
30DEC26 72.50 P 2.17 2.17 2.17 1.83 -0.07 22 4 4 +4
30DEC26 75.00 P 0.00 0.00 0.00 2.59 -0.08 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.53 +0.04 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.63 +0.09 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 5.83 +0.08 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 7.33 +0.16 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.89 -0.13 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.66 -0.13 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.58 -0.13 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.06 +0.31 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.26 +0.88 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.54 +0.83 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.85 +0.86 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.21 +0.83 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.62 +1.05 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.01 +1.03 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.46 +1.05 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.91 -0.02 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.34 -0.02 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.89 -0.02 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.58 -0.03 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.41 +0.04 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.36 +0.13 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.43 +0.14 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.67 +0.12 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.13 +0.19 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.70 +0.24 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.43 -0.06 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.56 +0.23 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.57 +0.29 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.66 +0.84 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.82 +0.89 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.07 +0.83 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.37 +0.86 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.72 +0.89 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.11 +0.91 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.52 +0.93 28 0 0 0
TOTAL PUT 93 1,546 -230
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$ 425.00
28MAY26 230.00 C 0.00 0.00 0.00 195.00 -10.12 0 0 0 -60
28MAY26 235.00 C 0.00 0.00 0.00 190.00 -9.60 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 185.00 -9.70 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 180.00 -9.42 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 175.00 -9.87 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 170.00 -9.57 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 165.00 -9.72 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 160.00 -10.27 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 155.00 -9.55 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 150.00 -10.01 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 145.00 -9.72 0 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 140.00 -9.42 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 135.00 -10.19 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 130.00 -9.73 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 125.00 -9.43 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 115.00 -9.85 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 105.00 -9.60 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 95.00 -9.69 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 85.00 -9.74 0 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 75.00 -9.75 0 0 0 -14
28MAY26 360.00 C 0.00 0.00 0.00 65.00 -9.84 0 0 0 0
28MAY26 370.00 C 55.10 55.10 55.10 55.00 -10.09 0 4 0 0
28MAY26 380.00 C 0.00 0.00 0.00 45.00 -9.76 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 35.00 -10.42 0 0 0 -82
28MAY26 400.00 C 24.25 24.25 24.25 25.00 -9.78 0 2 0 -33
28MAY26 410.00 C 15.23 15.23 11.88 15.00 -10.12 0 71 0 -30
28MAY26 420.00 C 6.30 6.60 1.90 5.00 -9.83 0 1,260 7 -147
28MAY26 430.00 C 2.85 2.85 0.04 0.00 -5.66 0 3,366 2,263 +1,761
28MAY26 440.00 C 0.33 0.33 0.01 0.00 -1.22 0 1,540 4,051 +11
28MAY26 450.00 C 0.04 0.04 0.01 0.00 -0.23 0 476 5,309 -127
28MAY26 460.00 C 0.10 0.10 0.01 0.00 -0.06 0 58 7,107 -56
28MAY26 470.00 C 0.01 0.01 0.01 0.00 -0.02 0 215 9,361 -214
28MAY26 480.00 C 0.01 0.01 0.01 0.00 -0.01 0 111 9,808 -9
28MAY26 490.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 16,962 -2
28MAY26 500.00 C 0.01 0.01 0.01 0.00 -0.01 0 51 23,643 -51
28MAY26 510.00 C 0.01 0.01 0.01 0.00 -0.01 0 58 12,057 -56
28MAY26 520.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 20,135 -20
28MAY26 530.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 54,273 -10
28MAY26 540.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 6,061 -2
28MAY26 550.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 6,032 -4
28MAY26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,422 0
28MAY26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 4 4,971 -2
28MAY26 580.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 37,280 -2
28MAY26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49,727 0
28MAY26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41,582 0
28MAY26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,217 0
28MAY26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 3 4,964 0
28MAY26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,852 0
28MAY26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,995 0
28MAY26 650.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 3,734 0
28MAY26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,577 0
28MAY26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,422 0
28MAY26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,419 0
29MAY26 310.00 C 0.00 0.00 0.00 115.02 - 0 0 0 -
29MAY26 320.00 C 0.00 0.00 0.00 105.02 -9.62 0 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 95.02 -9.75 0 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 85.02 -9.91 0 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 75.02 -9.76 0 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 65.03 -9.81 100 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 55.03 -10.06 83 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 45.03 -9.77 67 0 5 0
29MAY26 390.00 C 0.00 0.00 0.00 35.03 -10.39 51 0 0 0
29MAY26 400.00 C 0.00 0.00 0.00 25.03 -9.75 36 0 1 0
29MAY26 410.00 C 16.29 16.29 12.27 15.15 -10.02 38 7 3 +3
29MAY26 420.00 C 6.90 7.10 3.80 6.34 -9.05 36 590 196 +136
29MAY26 430.00 C 3.77 3.77 0.80 1.56 -5.19 39 6,158 1,593 +1,463
29MAY26 440.00 C 0.86 1.14 0.22 0.61 -1.53 53 1,148 1,880 +326
29MAY26 450.00 C 0.20 0.20 0.10 0.32 -0.29 66 223 2,344 +99
29MAY26 460.00 C 0.04 0.10 0.03 0.21 +0.04 79 377 3,492 -25
29MAY26 470.00 C 0.05 0.05 0.01 0.16 +0.11 93 12 1,485 -12
29MAY26 480.00 C 0.00 0.00 0.00 0.13 +0.11 106 0 1,724 0
29MAY26 490.00 C 0.00 0.00 0.00 0.12 +0.11 120 0 442 0
29MAY26 500.00 C 0.00 0.00 0.00 0.11 +0.10 133 0 790 0
29MAY26 510.00 C 0.00 0.00 0.00 0.10 +0.09 145 0 216 0
29MAY26 520.00 C 0.00 0.00 0.00 0.09 +0.08 157 0 80 0
29MAY26 530.00 C 0.00 0.00 0.00 0.08 +0.07 167 0 202 0
29MAY26 540.00 C 0.00 0.00 0.00 0.07 +0.06 177 0 14 0
29MAY26 550.00 C 0.00 0.00 0.00 0.06 +0.05 186 0 173 0
29MAY26 560.00 C 0.00 0.00 0.00 0.05 +0.04 194 0 5 0
29MAY26 570.00 C 0.00 0.00 0.00 0.04 +0.03 200 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 0.03 +0.02 205 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 115.18 - 63 0 0 -
05JUN26 320.00 C 0.00 0.00 0.00 105.18 -9.46 0 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 95.19 -9.58 49 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 85.19 -9.74 0 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 75.20 -9.58 35 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 65.21 -9.63 35 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 55.22 -9.87 32 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 45.27 -9.53 31 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 35.44 -9.98 31 0 0 0
05JUN26 400.00 C 31.00 31.00 31.00 26.00 -9.06 30 1 2 +1
05JUN26 410.00 C 17.63 17.63 16.90 17.57 -8.09 31 34 32 +32
05JUN26 420.00 C 10.00 10.97 8.22 10.05 -7.39 28 456 306 +281
05JUN26 430.00 C 6.80 6.80 4.00 5.15 -4.36 28 1,888 1,287 +1,199
05JUN26 440.00 C 3.70 3.70 1.90 2.60 -2.65 30 3,498 10,369 +1,814
05JUN26 450.00 C 1.45 1.55 1.00 1.27 -1.35 32 1,747 2,161 +1,154
05JUN26 460.00 C 0.96 0.96 0.57 0.61 -0.69 34 138 1,097 +100
05JUN26 470.00 C 0.40 0.44 0.34 0.32 -0.35 36 43 270 +10
05JUN26 480.00 C 0.25 0.30 0.25 0.16 -0.17 38 32 1,376 +4
05JUN26 490.00 C 0.17 0.17 0.17 0.12 -0.05 42 113 189 +56
05JUN26 500.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 458 0
05JUN26 510.00 C 0.00 0.00 0.00 0.10 +0.05 51 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.09 +0.06 55 0 23 0
05JUN26 530.00 C 0.07 0.07 0.07 0.08 +0.06 59 20 50 +20
05JUN26 540.00 C 0.00 0.00 0.00 0.07 +0.06 62 0 0 0
05JUN26 550.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 0 0
05JUN26 560.00 C 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 195.52 -9.60 0 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 190.54 -9.41 59 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 185.55 -9.49 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 180.56 -9.49 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 175.57 -9.53 47 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 170.58 -9.43 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 165.59 -9.45 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 160.60 -9.67 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 155.61 -9.45 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 150.63 -9.41 43 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 145.64 -9.46 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 140.65 -9.47 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 135.66 -9.53 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 130.67 -9.61 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 125.68 -9.50 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 115.71 -9.52 32 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 105.73 -9.54 27 0 0 0
29JUN26 330.00 C 95.20 95.20 95.20 95.19 -10.21 0 2 2 +2
29JUN26 340.00 C 0.00 0.00 0.00 85.20 -10.23 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 75.83 -9.73 24 0 0 0
29JUN26 360.00 C 65.08 65.08 65.08 65.94 -9.40 25 30 30 +30
29JUN26 370.00 C 54.78 54.78 54.64 56.19 -9.33 25 90 90 +90
29JUN26 380.00 C 56.00 56.00 53.00 46.75 -9.14 25 2 30 +2
29JUN26 390.00 C 38.44 38.86 35.00 37.86 -8.72 26 245 213 +195
29JUN26 400.00 C 33.40 33.40 29.00 29.55 -9.38 25 885 974 +882
29JUN26 410.00 C 22.60 23.53 21.00 22.25 -7.56 25 353 614 +322
29JUN26 420.00 C 18.00 18.00 14.88 16.07 -6.19 25 2,526 2,085 +1,991
29JUN26 430.00 C 13.40 13.57 10.28 11.52 -5.18 26 6,850 4,989 +4,509
29JUN26 440.00 C 9.32 9.83 7.16 8.20 -3.64 27 6,987 8,593 +5,939
29JUN26 450.00 C 7.00 7.00 4.89 5.87 -2.45 28 10,294 12,861 +6,390
29JUN26 460.00 C 5.31 5.31 3.40 4.19 -1.70 29 33,332 26,740 +16,680
29JUN26 470.00 C 3.59 3.59 2.50 3.00 -1.12 31 6,995 18,943 +2,664
29JUN26 480.00 C 2.50 2.50 1.88 2.17 -0.75 32 2,368 8,480 +903
29JUN26 490.00 C 1.83 1.85 1.44 1.64 -0.40 33 1,298 16,944 -205
29JUN26 500.00 C 1.60 1.60 1.20 1.23 -0.20 34 4,743 29,291 -1,580
29JUN26 510.00 C 1.20 1.20 0.99 0.92 -0.08 35 208 8,458 +55
29JUN26 520.00 C 0.87 0.99 0.80 0.69 -0.02 36 485 12,932 +280
29JUN26 530.00 C 0.82 0.85 0.71 0.53 +0.02 38 580 10,830 -112
29JUN26 540.00 C 0.78 0.78 0.63 0.41 +0.04 39 372 10,082 +145
29JUN26 550.00 C 0.65 0.65 0.55 0.32 +0.05 40 24 20,986 +10
29JUN26 560.00 C 0.46 0.53 0.46 0.26 +0.06 41 6 15,486 0
29JUN26 570.00 C 0.40 0.40 0.40 0.21 +0.06 42 4 10,572 -4
29JUN26 580.00 C 0.42 0.49 0.42 0.17 +0.05 43 25 9,195 0
29JUN26 590.00 C 0.38 0.38 0.34 0.14 +0.05 44 666 5,136 -1
29JUN26 600.00 C 0.38 0.38 0.30 0.12 +0.05 45 512 27,188 +151
29JUN26 610.00 C 0.29 0.32 0.29 0.10 +0.04 46 24 7,837 -2
29JUN26 620.00 C 0.36 0.36 0.36 0.09 +0.04 47 5 19,690 -2
29JUN26 630.00 C 0.34 0.34 0.34 0.08 +0.04 48 5 12,782 -5
29JUN26 640.00 C 0.30 0.30 0.26 0.07 +0.04 50 12 5,007 0
29JUN26 650.00 C 0.00 0.00 0.00 0.06 +0.04 50 4 6,634 +4
29JUN26 660.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 17,533 0
29JUN26 670.00 C 0.21 0.21 0.21 0.04 +0.03 52 8 7,289 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 13,514 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 7,734 0
29JUN26 700.00 C 0.20 0.20 0.20 0.01 0.00 50 5 17,122 -5
29JUN26 710.00 C 0.16 0.16 0.16 0.01 0.00 51 7 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,148 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,310 0
29JUN26 740.00 C 0.16 0.16 0.16 0.01 0.00 55 29 5,005 -29
29JUN26 750.00 C 0.17 0.17 0.17 0.01 0.00 57 10 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 59 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JUN26 800.00 C 0.13 0.13 0.08 0.01 0.00 62 220 17,803 +185
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 138 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 65 0 162 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 68 0 463 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 69 0 430 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 71 0 158 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 73 0 154 0
29JUN26 910.00 C 0.08 0.08 0.08 0.01 0.00 74 10 48 0
29JUN26 920.00 C 0.08 0.08 0.08 0.01 0.00 75 30 957 -30
30JUL26 230.00 C 0.00 0.00 0.00 195.64 -10.71 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 190.68 -10.72 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 185.72 -10.70 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 180.75 -10.21 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 175.79 -10.66 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 170.82 -10.21 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 165.85 -10.67 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 160.88 -10.74 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 155.91 -10.72 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 150.94 -10.67 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 145.97 -10.74 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 141.00 -10.72 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 136.04 -10.66 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 131.09 -10.71 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 126.15 -10.66 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 116.33 -10.61 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 106.75 -10.35 32 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 97.02 -10.47 32 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 87.36 -10.40 31 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 77.60 -10.48 29 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 68.33 -8.90 29 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 59.64 -8.37 29 0 0 0
30JUL26 380.00 C 50.67 50.71 50.67 50.68 -8.45 28 150 150 +150
30JUL26 390.00 C 50.67 50.67 50.67 42.93 -7.74 28 9 46 0
30JUL26 400.00 C 0.00 0.00 0.00 36.66 -6.08 30 0 45 0
30JUL26 410.00 C 26.70 30.50 26.50 28.56 -6.87 27 1,236 1,611 +1,181
30JUL26 420.00 C 25.20 25.20 21.47 22.55 -6.61 27 469 1,272 +386
30JUL26 430.00 C 18.00 18.84 16.52 18.06 -5.53 27 184 2,066 +123
30JUL26 440.00 C 14.42 14.61 13.00 14.19 -4.22 28 349 1,759 +312
30JUL26 450.00 C 13.00 13.74 10.19 11.10 -3.48 28 688 4,006 +80
30JUL26 460.00 C 9.85 9.85 7.94 8.74 -2.59 29 353 2,167 -14
30JUL26 470.00 C 7.58 7.58 6.25 6.89 -2.00 29 475 5,311 +194
30JUL26 480.00 C 5.80 5.81 4.97 5.36 -1.61 30 729 5,598 +221
30JUL26 490.00 C 4.80 4.85 4.07 4.26 -1.16 30 404 3,243 +220
30JUL26 500.00 C 4.00 4.01 3.20 3.31 -0.89 31 466 15,588 +312
30JUL26 510.00 C 2.90 3.03 2.65 2.58 -0.68 31 174 10,873 +89
30JUL26 520.00 C 2.54 2.54 2.33 2.01 -0.53 32 119 6,110 -108
30JUL26 530.00 C 2.16 2.30 1.93 1.57 -0.40 32 78 2,391 +4
30JUL26 540.00 C 1.82 1.82 1.82 1.23 -0.31 33 10 2,547 0
30JUL26 550.00 C 1.60 1.60 1.45 0.97 -0.24 33 145 18,833 +35
30JUL26 560.00 C 1.31 1.39 1.30 0.77 -0.18 34 38 3,575 0
30JUL26 570.00 C 0.00 0.00 0.00 0.61 -0.14 34 0 9,820 0
30JUL26 580.00 C 1.20 1.20 0.98 0.49 -0.11 35 3 6,588 0
30JUL26 590.00 C 0.00 0.00 0.00 0.40 -0.08 35 0 3,251 0
30JUL26 600.00 C 0.89 0.93 0.85 0.32 -0.06 36 87 18,321 +71
30JUL26 610.00 C 0.80 0.85 0.80 0.26 -0.05 36 191 70,591 0
30JUL26 620.00 C 0.75 0.75 0.75 0.21 -0.04 37 30 11,470 0
30JUL26 630.00 C 0.69 0.69 0.69 0.18 -0.03 37 30 6,565 +30
30JUL26 640.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 242 0
30JUL26 650.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 1,960 0
30JUL26 660.00 C 0.00 0.00 0.00 0.11 0.00 39 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 1,314 0
30JUL26 680.00 C 0.46 0.46 0.46 0.08 -0.01 40 30 1,442 +30
30JUL26 690.00 C 0.00 0.00 0.00 0.07 0.00 41 0 514 0
30JUL26 700.00 C 0.00 0.00 0.00 0.06 0.00 41 0 921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.05 0.00 42 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.04 0.00 42 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1,668 0
30JUL26 740.00 C 0.00 0.00 0.00 0.02 0.00 41 0 260 0
30JUL26 750.00 C 0.32 0.32 0.32 0.01 0.00 40 5 65 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 780.00 C 0.38 0.38 0.38 0.01 0.00 43 1 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 196.53 -10.80 41 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 191.57 -10.81 41 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 186.61 -10.60 40 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 181.66 -10.78 40 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 176.70 -10.81 39 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 171.74 -10.78 38 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 166.79 -10.33 38 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 161.84 -10.76 37 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 156.90 -10.30 37 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 151.98 -10.76 37 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 147.08 -10.73 37 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 142.19 -10.70 37 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 137.31 -10.20 36 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 132.51 -10.59 37 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 127.73 -10.46 37 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 118.07 -10.20 36 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 108.44 -10.14 35 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 98.83 -10.11 33 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 89.33 -10.04 32 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 79.42 -10.53 28 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 70.60 -10.39 28 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 62.18 -8.25 28 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 54.23 -7.84 28 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 46.82 -7.36 28 0 30 0
28AUG26 400.00 C 0.00 0.00 0.00 40.00 -6.82 28 0 52 0
28AUG26 410.00 C 34.45 34.45 31.50 33.81 -6.22 28 39 1,500 0
28AUG26 420.00 C 28.50 28.55 26.83 28.55 -5.84 29 493 814 +460
28AUG26 430.00 C 26.00 26.00 22.15 23.49 -5.43 28 376 886 +295
28AUG26 440.00 C 21.60 21.60 17.90 19.41 -4.55 28 118 2,749 +50
28AUG26 450.00 C 18.06 18.06 14.99 16.02 -3.99 29 143 3,254 +34
28AUG26 460.00 C 13.47 13.73 12.19 13.22 -3.15 29 86 2,996 +84
28AUG26 470.00 C 10.70 10.70 10.00 10.94 -2.57 30 80 2,285 +76
28AUG26 480.00 C 10.00 10.00 8.34 8.99 -2.02 30 1,376 3,780 +1,310
28AUG26 490.00 C 7.31 7.55 6.99 7.30 -1.64 30 138 1,891 +10
28AUG26 500.00 C 6.10 6.50 5.78 5.92 -1.31 30 2,016 9,466 +1,119
28AUG26 510.00 C 6.50 6.50 4.88 4.79 -1.04 31 153 1,029 +137
28AUG26 520.00 C 4.30 4.52 4.12 3.87 -0.81 31 78 1,420 +76
28AUG26 530.00 C 3.60 3.87 3.53 3.13 -0.63 31 176 2,606 +19
28AUG26 540.00 C 3.30 3.30 3.30 2.53 -0.48 32 5 2,568 0
28AUG26 550.00 C 3.00 3.10 2.69 2.04 -0.37 32 51 9,302 +46
28AUG26 560.00 C 2.50 2.50 2.50 1.65 -0.28 32 22 6,823 +22
28AUG26 570.00 C 0.00 0.00 0.00 1.34 -0.21 32 0 3,494 0
28AUG26 580.00 C 2.00 2.00 2.00 1.09 -0.15 33 1 15,445 +1
28AUG26 590.00 C 0.00 0.00 0.00 0.89 -0.07 33 0 4,914 0
28AUG26 600.00 C 1.60 1.60 1.57 0.72 -0.07 33 18 21,273 +15
28AUG26 610.00 C 0.00 0.00 0.00 0.59 -0.05 33 0 2,241 0
28AUG26 620.00 C 1.36 1.36 1.36 0.48 -0.03 34 5 2,149 0
28AUG26 630.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 2,135 0
28AUG26 640.00 C 0.00 0.00 0.00 0.33 0.00 34 0 2,114 0
28AUG26 650.00 C 0.00 0.00 0.00 0.27 0.00 35 0 2,329 0
28AUG26 660.00 C 0.87 0.90 0.84 0.22 0.00 35 16 3,524 0
28AUG26 670.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 1,388 0
28AUG26 680.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 561 0
28AUG26 700.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 481 0
28AUG26 710.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 158 0
28AUG26 730.00 C 0.00 0.00 0.00 0.06 0.00 36 0 27 0
28AUG26 740.00 C 0.00 0.00 0.00 0.05 0.00 37 0 18 0
28AUG26 750.00 C 0.50 0.50 0.50 0.04 0.00 37 5 521 +5
29SEP26 230.00 C 0.00 0.00 0.00 197.43 -10.00 48 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 192.49 -9.99 46 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 187.54 -10.00 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 182.61 -10.84 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 177.68 -9.98 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 172.77 -9.96 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 167.87 -10.64 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 162.99 -9.91 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 158.12 -9.88 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 153.26 -9.86 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 148.51 -10.59 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 143.63 -9.76 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 138.92 -10.45 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 133.91 -10.62 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 129.18 -10.57 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 119.60 -10.26 35 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 110.19 -10.34 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.71 -10.32 32 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 91.63 -9.99 32 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 82.70 -9.81 31 0 8 0
29SEP26 360.00 C 0.00 0.00 0.00 73.17 -10.43 28 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 66.21 -6.79 30 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 58.35 -6.68 29 0 427 0
29SEP26 390.00 C 0.00 0.00 0.00 50.46 -7.05 28 0 202 0
29SEP26 400.00 C 0.00 0.00 0.00 43.92 -6.57 28 0 820 0
29SEP26 410.00 C 38.42 38.42 36.93 38.10 -5.91 28 203 867 +202
29SEP26 420.00 C 32.80 32.80 30.70 32.68 -5.93 28 8 97 +4
29SEP26 430.00 C 29.50 29.50 25.93 27.92 -5.45 28 71 389 +37
29SEP26 440.00 C 25.43 25.43 22.80 23.64 -5.04 28 635 3,870 +584
29SEP26 450.00 C 21.30 21.30 18.74 20.06 -4.29 29 274 3,770 +72
29SEP26 460.00 C 17.85 17.85 16.35 17.02 -3.60 29 102 1,958 -21
29SEP26 470.00 C 14.00 14.61 13.80 14.45 -2.89 29 205 2,225 -26
29SEP26 480.00 C 12.11 12.35 11.40 12.27 -2.24 29 667 4,037 +214
29SEP26 490.00 C 10.54 10.54 9.56 10.26 -1.82 30 109 3,784 +14
29SEP26 500.00 C 10.00 10.00 8.20 8.57 -1.44 30 440 7,369 +177
29SEP26 510.00 C 7.40 7.73 7.14 7.14 -1.13 30 130 3,456 +102
29SEP26 520.00 C 6.90 6.90 6.00 5.95 -0.85 30 217 3,834 +112
29SEP26 530.00 C 5.58 5.80 5.58 4.94 -0.64 30 12 6,416 -8
29SEP26 540.00 C 5.10 5.10 4.50 4.11 -0.45 30 242 2,661 -39
29SEP26 550.00 C 4.46 4.56 4.00 3.41 -0.30 31 1,854 39,646 +1,232
29SEP26 560.00 C 3.64 3.83 3.62 2.83 -0.19 31 271 5,967 +271
29SEP26 570.00 C 3.70 3.70 3.48 2.35 -0.10 31 34 4,036 +16
29SEP26 580.00 C 2.97 2.97 2.96 1.96 -0.02 31 8 7,438 +5
29SEP26 590.00 C 2.60 2.60 2.50 1.63 +0.03 31 2 2,082 0
29SEP26 600.00 C 2.40 2.50 2.35 1.35 +0.06 32 166 21,659 +26
29SEP26 610.00 C 1.95 2.03 1.95 1.13 +0.09 32 18 6,471 -18
29SEP26 620.00 C 0.00 0.00 0.00 0.94 +0.13 32 0 5,665 0
29SEP26 630.00 C 0.00 0.00 0.00 0.79 +0.13 32 0 5,418 0
29SEP26 640.00 C 0.00 0.00 0.00 0.66 +0.12 32 0 7,315 0
29SEP26 650.00 C 1.52 1.56 1.52 0.55 +0.11 33 15 50,516 0
29SEP26 660.00 C 1.42 1.42 1.42 0.46 +0.11 33 30 7,123 +30
29SEP26 670.00 C 0.00 0.00 0.00 0.39 +0.12 33 0 3,151 0
29SEP26 680.00 C 0.00 0.00 0.00 0.33 +0.11 33 0 10,710 0
29SEP26 690.00 C 0.00 0.00 0.00 0.28 +0.10 33 0 419 0
29SEP26 700.00 C 0.00 0.00 0.00 0.23 +0.08 33 0 2,774 0
29SEP26 710.00 C 0.00 0.00 0.00 0.20 +0.09 34 0 1,278 0
29SEP26 720.00 C 0.00 0.00 0.00 0.17 +0.08 34 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.15 +0.08 34 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.13 +0.07 34 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.11 +0.06 35 0 1,904 0
29SEP26 760.00 C 0.83 0.83 0.83 0.09 +0.05 35 10 1,354 0
29SEP26 770.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 1,518 0
29SEP26 780.00 C 0.74 0.74 0.69 0.07 +0.05 35 150 2,022 +30
29SEP26 790.00 C 0.67 0.67 0.67 0.06 +0.05 35 30 579 +1
29SEP26 800.00 C 0.64 0.64 0.64 0.05 +0.04 35 20 831 -20
29SEP26 810.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 33 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 34 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 200.21 -10.16 46 0 6 0
30DEC26 235.00 C 0.00 0.00 0.00 195.39 -10.72 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 190.58 -9.86 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 185.77 -10.14 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 180.98 -10.67 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 176.18 -9.83 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 171.42 -10.50 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 166.66 -10.54 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 161.89 -10.61 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 157.15 -10.59 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 152.37 -10.58 38 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 147.70 -10.58 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 143.01 -10.51 36 0 0 0
30DEC26 295.00 C 140.00 140.00 140.00 138.31 -10.50 36 2 2 +2
30DEC26 300.00 C 135.00 135.00 135.00 133.69 -8.45 35 1 0 -1
30DEC26 310.00 C 0.00 0.00 0.00 124.50 -10.35 34 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 115.67 -10.02 33 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 106.92 -9.78 32 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 98.37 -9.50 32 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 90.17 -9.16 31 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 82.34 -8.79 30 0 171 0
30DEC26 370.00 C 74.60 74.60 74.60 74.28 -9.00 29 2 563 0
30DEC26 380.00 C 65.83 65.83 65.83 67.97 -5.63 30 30 499 +30
30DEC26 390.00 C 0.00 0.00 0.00 60.59 -6.15 29 0 299 0
30DEC26 400.00 C 59.00 59.00 54.50 54.32 -5.96 29 6 3,361 -4
30DEC26 410.00 C 0.00 0.00 0.00 49.02 -5.21 29 0 193 0
30DEC26 420.00 C 47.00 47.00 42.00 43.79 -6.27 29 116 460 +100
30DEC26 430.00 C 42.50 42.50 37.30 38.65 -6.05 29 2,125 6,095 +1,960
30DEC26 440.00 C 34.62 34.70 34.20 34.54 -5.21 29 12 352 0
30DEC26 450.00 C 32.85 32.85 29.44 30.62 -4.57 29 122 6,078 -48
30DEC26 460.00 C 26.80 26.80 26.80 27.13 -4.35 29 10 4,550 0
30DEC26 470.00 C 24.83 24.87 23.30 24.02 -3.90 29 24 632 +16
30DEC26 480.00 C 22.51 22.51 20.57 21.00 -3.71 29 131 5,171 +82
30DEC26 490.00 C 18.87 19.34 18.10 18.70 -3.13 29 53 1,361 +15
30DEC26 500.00 C 17.67 17.76 15.91 16.69 -2.57 30 372 3,170 +8
30DEC26 510.00 C 14.78 15.32 14.25 14.71 -2.25 30 76 3,439 +15
30DEC26 520.00 C 13.10 13.65 13.10 12.96 -1.96 30 115 6,640 +29
30DEC26 530.00 C 12.18 12.18 11.36 11.41 -1.70 30 127 3,075 +80
30DEC26 540.00 C 11.20 11.20 10.36 10.04 -1.46 30 103 8,111 +97
30DEC26 550.00 C 10.40 10.40 9.20 8.84 -1.25 30 1,433 14,574 +1,163
30DEC26 560.00 C 9.45 9.45 7.80 7.78 -1.06 30 74 2,524 +41
30DEC26 570.00 C 8.00 8.20 7.45 6.85 -0.89 30 84 5,198 +36
30DEC26 580.00 C 7.20 7.20 6.89 6.03 -0.75 30 21 6,342 +19
30DEC26 590.00 C 6.80 6.80 6.20 5.31 -0.62 31 119 3,613 +43
30DEC26 600.00 C 6.10 6.10 5.62 4.68 -0.51 31 173 18,158 +151
30DEC26 610.00 C 5.33 6.00 5.30 4.12 -0.42 31 1,158 4,662 +1,155
30DEC26 620.00 C 5.12 5.12 5.12 3.64 -0.33 31 5 7,608 +5
30DEC26 630.00 C 4.69 4.73 4.56 3.21 -0.27 31 21 1,869 +2
30DEC26 640.00 C 5.92 5.92 4.39 2.84 -0.20 31 56 3,403 +50
30DEC26 650.00 C 4.30 4.30 3.92 2.51 -0.07 31 75 2,775 -62
30DEC26 660.00 C 0.00 0.00 0.00 2.22 -0.04 32 0 2,309 0
30DEC26 670.00 C 3.50 4.15 3.43 1.97 -0.01 32 53 933 -45
30DEC26 680.00 C 3.33 3.45 3.23 1.75 +0.01 32 101 1,458 +8
30DEC26 690.00 C 0.00 0.00 0.00 1.55 +0.03 32 0 583 0
30DEC26 700.00 C 2.85 3.00 2.85 1.38 +0.04 32 273 15,661 -3
30DEC26 710.00 C 0.00 0.00 0.00 1.23 +0.06 32 0 470 0
30DEC26 720.00 C 0.00 0.00 0.00 1.09 +0.06 32 0 1,663 0
30DEC26 730.00 C 2.48 2.48 2.42 0.98 +0.05 33 92 611 +92
30DEC26 740.00 C 2.36 2.36 2.31 0.87 +0.05 33 92 2,302 0
30DEC26 750.00 C 2.20 2.20 2.20 0.78 +0.06 33 46 13,569 +46
30DEC26 760.00 C 2.15 2.15 2.11 0.70 +0.06 33 138 2,636 0
30DEC26 770.00 C 2.05 2.10 1.98 0.63 +0.07 33 197 2,469 +46
30DEC26 780.00 C 1.75 1.87 1.75 0.56 +0.06 33 180 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.51 +0.07 33 0 245 0
30DEC26 800.00 C 1.80 1.80 1.80 0.46 +0.07 33 51 941 -51
30DEC26 810.00 C 0.00 0.00 0.00 0.41 +0.07 34 0 1,142 0
30DEC26 820.00 C 1.60 1.60 1.60 0.37 +0.07 34 5 776 -5
30DEC26 830.00 C 0.00 0.00 0.00 0.34 +0.08 34 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.31 +0.08 34 0 401 0
30DEC26 850.00 C 0.00 0.00 0.00 0.28 +0.07 34 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.25 +0.07 34 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.22 +0.06 34 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.20 +0.05 34 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.19 +0.06 35 0 77 0
30DEC26 900.00 C 1.65 1.65 1.65 0.17 +0.05 35 1 445 -1
30DEC26 910.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 213 0
30DEC26 930.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.12 +0.05 35 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.11 +0.05 35 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.08 +0.05 36 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.07 +0.05 36 0 43 0
30DEC26 1,000.00 C 1.00 1.00 1.00 0.06 +0.05 35 5 2,464 +5
30MAR27 230.00 C 0.00 0.00 0.00 203.52 -9.74 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 198.43 -10.10 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 193.66 -10.11 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 188.95 -10.50 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 184.25 -10.46 41 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 179.56 -10.41 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 174.89 -10.39 39 0 0 0
30MAR27 265.00 C 170.85 170.85 170.85 170.52 -10.18 39 2 2 +2
30MAR27 270.00 C 0.00 0.00 0.00 165.60 -10.36 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 160.99 -10.39 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 156.40 -10.30 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 151.85 -10.32 36 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 147.34 -10.29 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 142.86 -10.17 35 0 0 0
30MAR27 300.00 C 139.50 139.50 137.00 138.67 -9.89 35 15 97 +15
30MAR27 310.00 C 0.00 0.00 0.00 129.71 -9.91 34 0 0 0
30MAR27 320.00 C 119.50 123.00 119.50 121.28 -9.64 33 32 32 +32
30MAR27 330.00 C 0.00 0.00 0.00 112.90 -9.63 32 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 104.87 -9.40 32 0 0 0
30MAR27 350.00 C 98.55 98.55 92.34 97.58 -9.44 32 61 207 +60
30MAR27 360.00 C 0.00 0.00 0.00 92.26 -6.39 33 0 341 0
30MAR27 370.00 C 0.00 0.00 0.00 82.56 -8.55 30 0 178 0
30MAR27 380.00 C 0.00 0.00 0.00 75.84 -8.15 30 0 208 0
30MAR27 390.00 C 70.00 70.00 69.00 69.43 -6.15 30 12 170 0
30MAR27 400.00 C 63.45 68.00 63.00 64.81 -6.53 31 8 1,352 +6
30MAR27 410.00 C 0.00 0.00 0.00 58.00 -5.26 29 0 44 0
30MAR27 420.00 C 53.00 53.87 51.45 53.64 -5.67 30 852 19,654 +846
30MAR27 430.00 C 48.34 49.24 46.20 48.11 -5.69 29 53 964 +20
30MAR27 440.00 C 44.00 44.00 42.00 43.67 -4.96 29 15 1,064 -1
30MAR27 450.00 C 39.30 39.70 38.00 39.50 -4.58 29 170 945 +53
30MAR27 460.00 C 35.80 35.80 34.09 35.57 -4.29 29 51 698 -8
30MAR27 470.00 C 33.40 33.40 31.22 31.95 -4.02 29 56 3,264 +15
30MAR27 480.00 C 33.00 33.00 28.00 28.64 -3.74 29 135 3,345 +133
30MAR27 490.00 C 26.84 26.84 26.60 25.60 -3.49 29 21 446 +19
30MAR27 500.00 C 24.10 24.65 23.08 22.84 -3.24 29 166 2,876 +26
30MAR27 510.00 C 22.40 22.40 21.86 20.32 -3.01 28 7 716 +5
30MAR27 520.00 C 20.00 20.00 19.22 18.04 -2.79 28 15 1,748 +2
30MAR27 530.00 C 19.85 19.85 17.44 15.98 -2.57 28 19 2,535 +12
30MAR27 540.00 C 16.90 16.90 16.90 14.13 -2.37 28 3 3,198 0
30MAR27 550.00 C 15.00 15.41 14.56 12.46 -2.18 28 186 1,314 +31
30MAR27 560.00 C 13.70 13.85 13.37 10.96 -2.01 28 126 2,870 +117
30MAR27 570.00 C 12.63 12.63 12.36 9.63 -1.84 28 228 1,707 +168
30MAR27 580.00 C 12.07 12.07 11.20 8.44 -1.68 28 123 1,413 +11
30MAR27 590.00 C 11.79 11.79 10.38 7.38 -1.54 28 27 1,349 0
30MAR27 600.00 C 10.40 10.40 9.65 6.44 -1.41 28 198 6,244 +183
30MAR27 610.00 C 8.98 8.98 8.98 5.61 -1.28 28 4 1,803 0
30MAR27 620.00 C 0.00 0.00 0.00 4.87 -1.17 27 0 2,554 0
30MAR27 630.00 C 7.75 7.75 7.75 4.23 -1.06 27 6 1,422 0
30MAR27 640.00 C 7.50 7.50 7.15 3.66 -0.96 27 46 972 -40
30MAR27 650.00 C 6.76 6.76 6.76 3.16 -0.87 27 4 755 0
30MAR27 660.00 C 0.00 0.00 0.00 2.73 -0.78 27 0 187 0
30MAR27 670.00 C 0.00 0.00 0.00 2.35 -0.71 27 0 2,517 0
30MAR27 680.00 C 0.00 0.00 0.00 2.01 -0.64 27 0 848 0
30MAR27 690.00 C 0.00 0.00 0.00 1.73 -0.57 27 0 314 0
30MAR27 700.00 C 5.25 5.35 5.03 1.48 -0.51 27 53 7,119 +45
30MAR27 710.00 C 0.00 0.00 0.00 1.26 -0.47 27 3 1,721 0
30MAR27 720.00 C 0.00 0.00 0.00 1.09 -0.40 27 1 106 +1
30MAR27 730.00 C 0.00 0.00 0.00 0.98 -0.27 27 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 0.87 -0.21 27 0 2,479 0
30MAR27 750.00 C 3.90 3.90 3.90 0.78 -0.14 27 11 156 +11
30MAR27 760.00 C 0.00 0.00 0.00 0.70 -0.09 27 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 0.63 -0.05 27 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 0.56 -0.04 28 0 195 0
30MAR27 790.00 C 0.00 0.00 0.00 0.51 +0.01 28 0 134 0
30MAR27 800.00 C 0.00 0.00 0.00 0.46 +0.03 28 0 285 0
30MAR27 810.00 C 0.00 0.00 0.00 0.41 +0.04 28 0 32 0
30MAR27 820.00 C 0.00 0.00 0.00 0.37 +0.06 28 0 142 0
30MAR27 830.00 C 0.00 0.00 0.00 0.34 +0.07 28 0 256 0
30MAR27 840.00 C 2.80 2.80 2.80 0.31 +0.08 28 4 89 -1
30MAR27 850.00 C 2.65 2.67 2.50 0.28 +0.07 28 105 574 +50
TOTAL CALL 132,481 1,731,083 +63,927
28MAY26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 997 0
28MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,984 0
28MAY26 390.00 P 0.04 0.04 0.04 0.00 -0.05 0 10 1,596 -10
28MAY26 400.00 P 0.04 0.04 0.04 0.00 -0.08 0 27 4,132 0
28MAY26 410.00 P 0.07 0.07 0.05 0.00 -0.14 0 7 2,754 -6
28MAY26 420.00 P 0.10 1.28 0.03 0.00 -0.31 0 3,868 6,142 -228
28MAY26 430.00 P 1.94 9.56 1.90 5.00 +3.90 0 3,539 50 -7,572
28MAY26 440.00 P 11.00 19.50 10.00 15.00 +8.37 0 1,443 0 -8,954
28MAY26 450.00 P 18.00 29.85 18.00 25.00 +9.18 0 2,428 1 -15,078
28MAY26 460.00 P 27.59 40.60 27.59 35.00 +9.37 0 2,324 0 -30,106
28MAY26 470.00 P 36.80 51.01 36.80 45.00 +9.40 0 763 0 -7,852
28MAY26 480.00 P 50.00 59.50 49.50 55.00 +9.40 0 1,710 0 -9,520
28MAY26 490.00 P 65.10 69.60 65.00 65.00 +9.40 0 150 0 -3,414
28MAY26 500.00 P 68.86 80.23 68.86 75.00 +9.40 0 703 0 -3,694
28MAY26 510.00 P 83.50 88.00 83.50 85.00 +8.03 0 69 0 -2,604
28MAY26 520.00 P 98.00 98.80 95.00 95.00 +8.80 0 81 0 -4,489
28MAY26 530.00 P 101.60 108.10 101.60 105.00 +9.40 0 68 0 -1,651
28MAY26 540.00 P 110.00 118.70 110.00 115.00 +9.40 0 46 0 -1,764
28MAY26 550.00 P 124.00 129.60 123.60 125.00 +9.40 0 74 0 -3,418
28MAY26 560.00 P 130.00 138.35 130.00 135.00 +9.40 0 27 0 -3,952
28MAY26 570.00 P 0.00 0.00 0.00 145.00 +9.40 0 0 0 -2
28MAY26 580.00 P 155.00 155.00 155.00 155.00 +9.40 0 5 0 -98
28MAY26 590.00 P 158.85 167.50 158.85 165.00 +9.40 0 64 0 -115
28MAY26 600.00 P 0.00 0.00 0.00 175.00 +9.40 0 0 0 -35
28MAY26 610.00 P 0.00 0.00 0.00 185.00 +9.40 0 0 0 -140
28MAY26 620.00 P 0.00 0.00 0.00 195.00 +9.21 0 0 0 -74
28MAY26 630.00 P 0.00 0.00 0.00 205.00 +9.40 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 215.00 +9.40 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 225.00 +9.40 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 235.00 +9.40 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 245.00 +9.40 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 255.00 +9.40 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 265.00 +9.40 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 275.00 +9.40 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 285.00 +9.40 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 295.00 +9.40 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 305.00 +9.40 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 315.00 +9.40 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 325.00 +9.40 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 335.00 +9.40 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 345.00 +9.40 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 355.00 +9.40 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 365.00 +9.40 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 375.00 +9.40 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 385.00 +9.40 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 395.00 +9.40 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 405.00 +9.29 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 415.00 +9.40 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 425.00 +9.40 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 435.00 +9.40 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 445.00 +9.40 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 455.00 +9.40 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 465.00 +9.40 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 475.00 +9.40 0 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.01 - 195 0 0 -
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
29MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.06 59 0 30 0
29MAY26 400.00 P 0.13 0.13 0.13 0.01 -0.12 43 1 175 0
29MAY26 410.00 P 0.28 0.59 0.25 0.12 -0.16 38 609 385 +195
29MAY26 420.00 P 0.57 3.08 0.57 1.46 +0.76 38 1,964 1,272 +48
29MAY26 430.00 P 1.83 10.15 1.83 6.78 +4.74 42 1,066 816 -506
29MAY26 440.00 P 14.00 19.50 14.00 15.94 +8.41 60 363 779 -225
29MAY26 450.00 P 25.00 28.00 25.00 26.06 +9.88 89 82 647 -40
29MAY26 460.00 P 35.00 39.96 35.00 36.00 +10.27 111 112 176 -39
29MAY26 470.00 P 45.00 45.00 45.00 45.72 +9.72 123 50 372 0
29MAY26 480.00 P 52.00 55.55 52.00 55.71 +10.11 143 14 37 0
29MAY26 490.00 P 0.00 0.00 0.00 65.71 +10.11 161 0 0 -47
29MAY26 500.00 P 0.00 0.00 0.00 75.71 +10.11 179 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 85.70 +8.73 196 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 95.70 +9.50 213 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 105.70 +10.10 229 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 115.70 +10.10 244 0 0 0
29MAY26 550.00 P 0.00 0.00 0.00 125.69 +10.09 258 0 0 0
29MAY26 560.00 P 0.00 0.00 0.00 135.69 +10.09 273 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 145.69 +10.09 287 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 155.69 +10.06 302 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
05JUN26 370.00 P 0.10 0.15 0.10 0.01 -0.01 32 34 30 +30
05JUN26 380.00 P 0.22 0.22 0.22 0.05 -0.01 31 5 5 +5
05JUN26 390.00 P 0.39 0.71 0.34 0.22 +0.07 31 638 632 +621
05JUN26 400.00 P 0.50 1.40 0.46 0.80 +0.39 30 995 899 +875
05JUN26 410.00 P 1.55 3.30 1.55 2.18 +1.21 30 984 455 +324
05JUN26 420.00 P 2.68 7.00 2.68 5.10 +2.83 29 1,725 913 +555
05JUN26 430.00 P 6.05 12.89 6.05 10.40 +5.22 30 1,337 1,346 +625
05JUN26 440.00 P 14.00 20.91 14.00 17.94 +7.60 33 406 480 +247
05JUN26 450.00 P 23.00 29.00 23.00 26.90 +8.90 38 54 270 +38
05JUN26 460.00 P 34.00 38.00 34.00 36.00 +9.29 40 5 158 +5
05JUN26 470.00 P 46.50 46.50 46.50 45.72 +9.66 45 5 40 +5
05JUN26 480.00 P 55.00 59.10 55.00 55.71 +9.95 52 14 77 +14
05JUN26 490.00 P 0.00 0.00 0.00 65.71 +10.07 59 0 3 0
05JUN26 500.00 P 77.70 77.70 77.70 75.71 +10.11 65 2 0 0
05JUN26 510.00 P 0.00 0.00 0.00 86.05 +9.08 77 0 0 0
05JUN26 520.00 P 97.83 97.83 97.83 96.09 +9.89 83 1 0 0
05JUN26 530.00 P 0.00 0.00 0.00 106.08 +10.23 89 0 0 0
05JUN26 540.00 P 0.00 0.00 0.00 116.08 +10.23 95 0 0 0
05JUN26 550.00 P 127.45 127.45 127.45 126.05 +10.20 100 1 0 0
05JUN26 560.00 P 0.00 0.00 0.00 136.04 +10.21 106 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 31 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 28 0 211 0
29JUN26 340.00 P 0.25 0.25 0.25 0.01 0.00 25 5 512 +5
29JUN26 350.00 P 0.30 0.45 0.30 0.04 0.00 25 109 455 -15
29JUN26 360.00 P 0.50 0.75 0.50 0.12 +0.02 25 225 2,808 +91
29JUN26 370.00 P 0.70 1.10 0.67 0.36 +0.11 25 336 1,783 +190
29JUN26 380.00 P 1.06 1.95 1.06 0.92 +0.31 25 3,896 4,434 -251
29JUN26 390.00 P 1.85 3.20 1.85 2.02 +0.71 26 3,132 3,998 +2,060
29JUN26 400.00 P 2.88 5.26 2.88 3.90 +1.37 26 6,173 17,652 +1,804
29JUN26 410.00 P 4.79 8.40 4.79 6.80 +2.53 26 3,891 7,526 +1,339
29JUN26 420.00 P 7.50 12.80 7.50 10.69 +3.67 26 8,658 14,529 +5,949
29JUN26 430.00 P 12.00 18.50 12.00 16.13 +5.24 27 2,253 14,656 +891
29JUN26 440.00 P 18.00 25.50 17.00 22.30 +6.19 27 1,675 11,479 +378
29JUN26 450.00 P 26.36 33.50 26.36 29.66 +6.66 27 1,720 20,605 +682
29JUN26 460.00 P 32.00 41.50 32.00 38.50 +8.20 30 1,767 14,896 +568
29JUN26 470.00 P 40.00 50.25 40.00 47.83 +9.76 33 1,233 8,505 -197
29JUN26 480.00 P 50.00 60.55 50.00 58.20 +10.20 38 341 9,458 -61
29JUN26 490.00 P 58.00 66.50 58.00 65.94 +8.91 33 96 12,759 +1
29JUN26 500.00 P 68.00 80.00 68.00 76.60 +10.28 40 1,539 18,765 +248
29JUN26 510.00 P 78.00 89.40 78.00 86.05 +9.08 41 206 16,021 -2
29JUN26 520.00 P 88.00 97.95 88.00 97.19 +10.99 50 62 13,613 +48
29JUN26 530.00 P 109.03 109.03 105.25 106.08 +7.55 47 210 5,192 -81
29JUN26 540.00 P 117.80 119.00 117.50 118.48 +12.63 63 555 7,488 -548
29JUN26 550.00 P 122.58 129.00 122.58 128.29 +11.79 65 315 8,524 -12
29JUN26 560.00 P 130.00 138.06 130.00 137.63 +8.91 66 1,231 9,038 -960
29JUN26 570.00 P 0.00 0.00 0.00 146.11 +10.41 59 0 2,125 -500
29JUN26 580.00 P 150.00 150.00 150.00 159.65 +13.43 81 1 6,300 -1
29JUN26 590.00 P 0.00 0.00 0.00 166.15 +10.26 65 0 1,998 0
29JUN26 600.00 P 174.97 175.80 174.49 175.59 +5.02 63 221 2,369 +46
29JUN26 610.00 P 185.42 185.42 185.42 185.00 +9.04 0 68 487 +68
29JUN26 620.00 P 0.00 0.00 0.00 196.09 +10.11 73 0 1,870 0
29JUN26 630.00 P 208.40 208.40 205.00 206.06 +10.08 75 256 1,031 0
29JUN26 640.00 P 215.80 215.80 215.80 215.80 +9.89 75 5 221 0
29JUN26 650.00 P 231.20 231.20 226.00 230.90 +15.13 106 4 251 0
29JUN26 660.00 P 235.50 235.50 235.50 235.96 +10.02 81 10 4 0
29JUN26 670.00 P 0.00 0.00 0.00 246.08 +10.16 84 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 256.08 +10.31 87 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 266.01 +10.08 88 0 40 0
29JUN26 700.00 P 276.00 276.00 276.00 276.00 +10.10 90 5 35 0
29JUN26 710.00 P 0.00 0.00 0.00 286.07 +10.20 93 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 296.07 +10.20 95 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 306.06 +10.19 97 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 316.00 +10.09 98 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 326.06 +10.15 101 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 336.06 +10.19 102 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 346.05 +10.36 104 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 355.99 +10.21 105 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 366.05 +10.29 108 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 376.05 +10.27 110 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 386.05 +10.14 112 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 395.98 +10.21 113 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 405.98 +10.12 114 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 416.04 +10.27 117 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 426.04 +10.18 118 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 436.03 +10.27 120 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 445.97 +10.07 121 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 456.03 +10.27 123 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 466.03 +10.26 125 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 476.03 +10.17 127 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 485.96 +10.28 127 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 496.16 +10.26 131 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 6 0
30JUL26 320.00 P 0.55 0.55 0.55 0.17 +0.06 30 100 100 +100
30JUL26 330.00 P 0.70 0.73 0.70 0.33 +0.11 30 20 337 +20
30JUL26 340.00 P 0.00 0.00 0.00 0.60 +0.19 29 0 228 0
30JUL26 350.00 P 1.42 1.55 1.42 1.05 +0.32 29 70 589 +10
30JUL26 360.00 P 2.10 2.10 1.95 1.77 +0.53 29 67 2,282 -29
30JUL26 370.00 P 2.40 3.30 2.40 2.84 +0.84 29 273 1,591 +43
30JUL26 380.00 P 3.00 4.79 3.00 4.27 +1.33 28 5,207 10,971 +2,673
30JUL26 390.00 P 4.63 6.80 4.63 6.06 +1.65 28 1,697 3,826 +1,131
30JUL26 400.00 P 6.41 9.58 6.41 8.63 +2.24 27 1,672 5,928 +918
30JUL26 410.00 P 9.40 13.36 9.40 12.00 +3.02 27 470 2,319 +82
30JUL26 420.00 P 13.00 17.90 13.00 16.09 +3.84 27 2,750 16,417 +2,172
30JUL26 430.00 P 17.60 22.75 16.97 21.34 +5.04 27 400 14,112 +141
30JUL26 440.00 P 24.15 29.30 24.15 27.15 +5.97 27 602 7,197 +277
30JUL26 450.00 P 31.50 35.00 31.50 34.50 +7.14 28 83 6,982 +33
30JUL26 460.00 P 41.22 46.50 41.22 42.12 +7.32 29 15 8,992 -1
30JUL26 470.00 P 44.00 55.00 44.00 51.70 +9.07 32 109 7,405 +13
30JUL26 480.00 P 62.00 62.00 58.00 58.20 +7.20 29 219 5,232 +8
30JUL26 490.00 P 66.34 69.88 66.34 67.65 +8.43 30 54 3,378 0
30JUL26 500.00 P 68.15 79.50 68.15 78.00 +9.85 34 60 1,525 0
30JUL26 510.00 P 86.85 86.85 86.85 86.85 +9.53 34 30 573 +30
30JUL26 520.00 P 97.74 100.00 97.74 97.19 +10.39 37 65 621 +1
30JUL26 530.00 P 99.98 106.41 99.98 106.08 +7.55 36 375 1,896 +375
30JUL26 540.00 P 0.00 0.00 0.00 118.48 +12.51 46 0 1,055 0
30JUL26 550.00 P 0.00 0.00 0.00 128.29 +11.79 48 0 1,040 0
30JUL26 560.00 P 136.06 136.06 136.06 137.63 +8.91 49 2 411 +2
30JUL26 570.00 P 146.10 146.10 146.10 146.11 +10.41 45 15 429 -15
30JUL26 580.00 P 153.00 156.10 153.00 159.65 +13.43 59 11 1,042 -9
30JUL26 590.00 P 0.00 0.00 0.00 166.15 +10.26 49 0 311 0
30JUL26 600.00 P 0.00 0.00 0.00 176.13 +5.56 51 8 2,935 -8
30JUL26 610.00 P 0.00 0.00 0.00 186.03 +10.07 52 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 196.09 +10.11 54 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 206.09 +10.11 56 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 216.03 +10.12 58 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 230.90 +15.13 78 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 236.08 +10.14 61 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 246.08 +10.16 63 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 256.08 +10.31 65 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 266.01 +10.08 66 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 276.00 +10.10 68 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 286.07 +10.20 70 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 296.07 +10.20 71 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 306.06 +10.19 73 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 316.00 +10.09 74 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 326.06 +10.15 76 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 336.06 +10.19 77 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 346.05 +10.36 78 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 355.99 +10.21 79 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 366.05 +10.29 81 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 376.05 +10.27 82 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 32 0
28AUG26 320.00 P 1.19 1.25 1.19 0.48 +0.15 29 18 57 +18
28AUG26 330.00 P 0.00 0.00 0.00 0.84 +0.24 29 0 189 0
28AUG26 340.00 P 0.00 0.00 0.00 1.40 +0.39 29 0 73 0
28AUG26 350.00 P 2.80 3.11 2.80 2.22 +0.60 29 31 87 +1
28AUG26 360.00 P 3.17 4.15 3.17 3.37 +0.86 29 144 634 +40
28AUG26 370.00 P 4.31 5.65 4.31 4.94 +1.20 29 119 581 +117
28AUG26 380.00 P 5.78 7.73 5.78 6.99 +1.76 29 54 942 +52
28AUG26 390.00 P 9.07 10.41 8.97 9.38 +2.23 28 150 1,736 +44
28AUG26 400.00 P 10.00 13.65 10.00 12.40 +2.85 28 348 3,975 +163
28AUG26 410.00 P 14.00 17.15 14.00 16.00 +3.41 28 319 2,696 +81
28AUG26 420.00 P 18.18 22.15 18.10 20.47 +4.14 28 378 3,260 +186
28AUG26 430.00 P 23.00 27.25 22.90 25.74 +5.05 28 243 4,783 +78
28AUG26 440.00 P 28.03 32.94 28.03 31.70 +5.80 28 111 7,182 +7
28AUG26 450.00 P 35.51 39.82 35.51 38.51 +7.08 29 156 4,638 +64
28AUG26 460.00 P 47.91 48.00 45.43 45.45 +7.29 29 11 8,799 +9
28AUG26 470.00 P 55.00 55.00 53.60 53.29 +8.38 29 105 2,116 0
28AUG26 480.00 P 63.40 63.50 63.40 61.29 +7.50 30 200 2,685 -170
28AUG26 490.00 P 0.00 0.00 0.00 70.99 +9.21 32 0 1,517 0
28AUG26 500.00 P 73.01 73.01 73.01 80.01 +9.77 33 2 400 +2
28AUG26 510.00 P 88.42 88.42 88.42 88.42 +9.44 32 30 153 -30
28AUG26 520.00 P 0.00 0.00 0.00 97.19 +9.88 32 0 419 0
28AUG26 530.00 P 100.00 100.00 100.00 106.33 +7.80 32 1 804 +1
28AUG26 540.00 P 0.00 0.00 0.00 118.48 +12.51 39 0 899 0
28AUG26 550.00 P 122.00 122.00 122.00 128.29 +11.79 41 1 872 +1
28AUG26 560.00 P 0.00 0.00 0.00 137.63 +8.91 41 0 649 0
28AUG26 570.00 P 0.00 0.00 0.00 146.11 +10.39 38 0 879 0
28AUG26 580.00 P 0.00 0.00 0.00 159.65 +13.43 50 0 1,210 0
28AUG26 590.00 P 0.00 0.00 0.00 166.15 +10.26 42 0 3,335 0
28AUG26 600.00 P 0.00 0.00 0.00 176.13 +5.56 44 0 160 0
28AUG26 610.00 P 0.00 0.00 0.00 186.09 +10.13 45 0 250 0
28AUG26 620.00 P 0.00 0.00 0.00 196.09 +10.11 47 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 206.09 +10.11 49 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 216.03 +10.12 50 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 230.90 +15.13 66 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 236.08 +10.14 53 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 246.08 +10.16 54 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 256.08 +10.31 56 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 266.01 +10.08 57 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 276.07 +10.17 58 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 286.07 +10.20 60 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 296.07 +10.20 61 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 306.06 +10.19 62 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 316.00 +10.09 63 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 326.06 +10.15 65 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 22 0
29SEP26 280.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 2 0
29SEP26 285.00 P 0.00 0.00 0.00 0.15 +0.06 29 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.21 +0.09 29 0 60 0
29SEP26 295.00 P 1.00 1.10 1.00 0.28 +0.10 29 4 136 0
29SEP26 300.00 P 1.30 1.30 1.30 0.38 +0.14 29 3 149 +3
29SEP26 310.00 P 0.00 0.00 0.00 0.65 +0.24 29 0 92 0
29SEP26 320.00 P 1.94 1.94 1.94 1.06 +0.36 29 11 191 +10
29SEP26 330.00 P 2.42 2.42 2.42 1.67 +0.50 29 100 168 +100
29SEP26 340.00 P 0.00 0.00 0.00 2.53 +0.70 29 0 242 0
29SEP26 350.00 P 4.50 4.61 4.22 3.67 +0.93 29 64 542 +19
29SEP26 360.00 P 5.03 5.99 4.93 5.16 +1.20 29 289 3,820 +114
29SEP26 370.00 P 7.46 7.60 7.22 7.12 +1.59 29 108 3,088 -57
29SEP26 380.00 P 7.89 10.01 7.89 9.30 +1.83 28 142 3,362 +70
29SEP26 390.00 P 10.05 12.90 10.05 12.10 +2.49 28 57 2,859 +12
29SEP26 400.00 P 14.08 16.49 14.08 15.37 +3.03 28 787 5,476 +342
29SEP26 410.00 P 17.00 20.50 17.00 19.23 +3.55 28 1,439 4,490 +439
29SEP26 420.00 P 19.90 25.00 19.90 23.57 +4.07 28 1,038 6,997 +405
29SEP26 430.00 P 25.80 30.29 25.80 28.95 +4.90 28 628 7,767 +260
29SEP26 440.00 P 30.00 36.69 30.00 34.75 +5.60 28 229 15,596 +58
29SEP26 450.00 P 37.44 43.50 37.44 41.50 +6.79 28 95 16,122 -6
29SEP26 460.00 P 43.98 49.25 43.98 48.76 +7.90 29 260 5,849 -40
29SEP26 470.00 P 56.40 56.40 55.61 55.79 +8.25 29 78 8,219 -25
29SEP26 480.00 P 0.00 0.00 0.00 63.65 +7.47 29 0 8,921 0
29SEP26 490.00 P 71.20 73.80 71.00 73.74 +9.76 32 10 4,513 0
29SEP26 500.00 P 80.00 85.00 80.00 80.01 +5.83 29 37 14,370 -5
29SEP26 510.00 P 85.00 92.00 84.00 91.57 +11.12 34 17 6,436 -11
29SEP26 520.00 P 98.09 98.50 98.09 98.07 +9.50 30 75 8,218 -60
29SEP26 530.00 P 100.00 100.00 100.00 109.95 +11.42 36 1 3,460 0
29SEP26 540.00 P 115.00 120.00 115.00 118.48 +10.48 35 7 11,255 +7
29SEP26 550.00 P 119.00 126.00 119.00 128.29 +11.79 36 10 8,390 -3
29SEP26 560.00 P 0.00 0.00 0.00 137.63 +8.91 37 0 7,037 0
29SEP26 570.00 P 0.00 0.00 0.00 146.11 +10.23 34 0 2,691 0
29SEP26 580.00 P 154.50 154.50 154.50 159.65 +13.43 44 1 4,799 0
29SEP26 590.00 P 0.00 0.00 0.00 166.21 +10.29 38 0 1,145 -347
29SEP26 600.00 P 175.00 179.50 175.00 176.13 +5.56 39 144 13,847 -69
29SEP26 610.00 P 0.00 0.00 0.00 186.09 +10.13 40 0 2,143 0
29SEP26 620.00 P 0.00 0.00 0.00 196.17 +10.19 42 1 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 208.56 +12.58 50 0 1,731 0
29SEP26 640.00 P 0.00 0.00 0.00 216.09 +10.18 45 0 947 0
29SEP26 650.00 P 222.00 224.00 222.00 230.90 +15.13 58 3 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 236.08 +10.14 47 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 246.09 +10.04 49 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 256.08 +10.31 50 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 266.01 +10.08 51 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 276.12 +10.11 52 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 286.07 +10.20 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 296.07 +10.20 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 306.06 +10.19 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 316.00 +10.09 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 326.06 +10.15 58 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 336.06 +10.19 59 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 346.05 +10.36 60 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 355.99 +10.21 61 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 366.05 +10.29 62 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 376.05 +10.27 63 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 386.05 +10.14 64 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 395.98 +10.21 65 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 405.98 +10.12 66 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 416.04 +10.27 67 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 426.04 +10.02 68 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 436.03 +10.27 69 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 445.97 +10.07 69 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 456.03 +10.27 71 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 466.03 +10.26 72 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 476.03 +10.17 72 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 485.96 +10.28 73 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 496.16 +10.26 75 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 506.16 +10.14 76 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 516.00 +10.36 76 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 526.00 +9.50 77 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 536.00 +9.50 78 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 546.00 +9.50 78 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 556.00 +9.50 79 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 566.00 +10.40 80 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 576.00 +9.50 81 0 0 0
30DEC26 230.00 P 0.72 0.78 0.72 0.17 +0.13 33 105 242 +105
30DEC26 235.00 P 0.00 0.00 0.00 0.22 +0.16 33 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.28 +0.20 33 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.34 +0.23 32 0 0 0
30DEC26 250.00 P 1.08 1.17 1.08 0.45 +0.31 32 67 130 +60
30DEC26 255.00 P 1.30 1.30 1.30 0.54 +0.35 32 30 90 +30
30DEC26 260.00 P 0.00 0.00 0.00 0.66 +0.42 32 0 60 0
30DEC26 265.00 P 0.00 0.00 0.00 0.81 +0.50 32 0 30 0
30DEC26 270.00 P 1.63 1.63 1.63 0.96 +0.55 32 13 14 +8
30DEC26 275.00 P 1.60 1.70 1.60 1.16 +0.65 32 6 36 +6
30DEC26 280.00 P 2.00 2.00 2.00 1.39 +0.76 32 2 3 +2
30DEC26 285.00 P 0.00 0.00 0.00 1.62 +0.84 32 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.92 +0.97 31 0 30 0
30DEC26 295.00 P 2.81 2.81 2.75 2.26 +1.08 31 60 61 0
30DEC26 300.00 P 2.66 3.10 2.66 2.61 +1.19 31 141 212 +105
30DEC26 310.00 P 0.00 0.00 0.00 3.52 +1.47 31 0 90 0
30DEC26 320.00 P 4.42 4.50 4.42 4.50 +1.58 31 27 551 +1
30DEC26 330.00 P 5.45 5.69 5.45 5.59 +1.62 30 47 448 +2
30DEC26 340.00 P 0.00 0.00 0.00 7.10 +1.75 30 0 94 0
30DEC26 350.00 P 7.30 8.80 7.30 8.85 +1.91 30 336 839 +323
30DEC26 360.00 P 11.00 11.00 10.49 11.01 +2.25 29 37 979 -21
30DEC26 370.00 P 12.00 13.18 12.00 13.32 +2.55 29 267 1,273 0
30DEC26 380.00 P 13.90 16.44 13.90 16.22 +3.12 29 992 1,939 +425
30DEC26 390.00 P 18.00 19.88 18.00 19.30 +3.16 28 473 1,351 +161
30DEC26 400.00 P 19.40 23.75 19.40 22.90 +3.48 28 533 10,298 +378
30DEC26 410.00 P 24.40 27.69 24.40 26.80 +3.58 28 1,303 6,935 +1,268
30DEC26 420.00 P 27.15 32.72 27.15 31.21 +3.82 28 465 7,880 +170
30DEC26 430.00 P 32.00 38.03 32.00 36.31 +4.34 28 2,074 18,260 +1,506
30DEC26 440.00 P 40.00 43.53 40.00 42.00 +5.00 28 37 4,715 -18
30DEC26 450.00 P 43.00 50.00 43.00 48.36 +5.81 28 108 10,540 -10
30DEC26 460.00 P 50.00 56.53 50.00 53.96 +5.39 27 186 5,932 -179
30DEC26 470.00 P 63.95 63.95 63.95 63.30 +6.71 29 30 5,001 -30
30DEC26 480.00 P 70.00 70.00 70.00 69.43 +4.02 28 2 8,280 +2
30DEC26 490.00 P 80.51 80.51 79.00 77.51 +6.74 29 14 3,731 -4
30DEC26 500.00 P 81.00 91.50 81.00 84.80 +8.87 28 126 18,626 -29
30DEC26 510.00 P 92.50 95.00 92.50 93.46 +8.17 29 9 6,806 -5
30DEC26 520.00 P 99.05 103.98 99.05 105.11 +8.08 33 25 4,979 0
30DEC26 530.00 P 108.00 113.11 106.00 110.64 +6.02 30 2,852 5,477 +1,769
30DEC26 540.00 P 119.21 121.50 119.21 119.31 +8.88 29 71 2,140 -50
30DEC26 550.00 P 127.30 130.15 127.30 128.29 +8.03 29 303 11,038 +15
30DEC26 560.00 P 134.80 135.00 134.80 137.63 +8.63 30 4 4,799 +3
30DEC26 570.00 P 152.00 152.00 147.50 146.93 +9.86 30 16 4,431 -1
30DEC26 580.00 P 150.00 156.90 150.00 159.65 +12.23 36 15 6,507 +5
30DEC26 590.00 P 0.00 0.00 0.00 166.21 +10.29 31 0 3,874 0
30DEC26 600.00 P 175.37 179.06 175.00 176.13 +5.56 32 126 23,751 -3
30DEC26 610.00 P 0.00 0.00 0.00 186.09 +10.03 33 0 4,680 0
30DEC26 620.00 P 0.00 0.00 0.00 196.17 +10.19 35 0 1,839 0
30DEC26 630.00 P 0.00 0.00 0.00 208.56 +12.58 40 0 1,460 0
30DEC26 640.00 P 0.00 0.00 0.00 216.09 +10.18 37 0 1,848 0
30DEC26 650.00 P 0.00 0.00 0.00 230.90 +14.81 46 0 2,524 0
30DEC26 660.00 P 0.00 0.00 0.00 236.08 +10.06 39 0 4,305 0
30DEC26 670.00 P 0.00 0.00 0.00 246.09 +10.04 40 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 256.08 +10.31 41 0 452 0
30DEC26 690.00 P 0.00 0.00 0.00 266.01 +10.08 41 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 276.12 +10.02 43 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 286.07 +10.00 44 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 296.07 +10.18 45 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 306.06 +9.99 45 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 316.00 +10.09 46 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 326.06 +10.15 47 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 336.06 +10.19 48 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 346.05 +10.36 49 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 355.99 +10.11 50 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 366.05 +10.17 51 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 376.05 +10.17 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 386.05 +10.14 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 395.98 +10.21 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 405.98 +10.12 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 416.04 +10.27 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 426.04 +10.02 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 436.03 +10.16 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 445.97 +10.07 57 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 456.03 +10.16 58 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 466.03 +10.16 58 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 476.03 +10.16 59 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 485.96 +10.28 60 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 496.16 +10.26 61 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 506.16 +10.14 62 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 516.00 +10.36 62 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 526.00 +9.50 62 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 536.00 +9.50 63 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 546.00 +9.50 64 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 556.00 +9.50 64 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 566.00 +10.40 65 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 576.00 +9.50 66 0 0 0
30MAR27 230.00 P 1.40 1.50 1.40 0.90 +0.36 35 45 505 +45
30MAR27 235.00 P 0.00 0.00 0.00 1.03 +0.39 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 1.18 +0.43 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 1.41 +0.51 34 0 0 0
30MAR27 250.00 P 2.05 2.05 2.03 1.68 +0.63 34 35 322 +30
30MAR27 255.00 P 2.20 2.20 2.20 1.91 +0.67 34 2 2 +2
30MAR27 260.00 P 0.00 0.00 0.00 2.21 +0.70 34 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 2.55 +0.86 34 0 155 0
30MAR27 270.00 P 3.00 3.00 3.00 2.89 +0.90 34 4 4 +4
30MAR27 275.00 P 0.00 0.00 0.00 3.16 +0.89 33 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 3.49 +0.89 33 0 1 0
30MAR27 285.00 P 0.00 0.00 0.00 3.95 +1.01 33 0 2 0
30MAR27 290.00 P 4.20 4.20 4.20 4.41 +1.06 32 6 16 +6
30MAR27 295.00 P 4.50 4.50 4.50 4.88 +1.05 32 1 1 +1
30MAR27 300.00 P 4.97 5.00 4.94 5.50 +1.32 32 10 124 +10
30MAR27 310.00 P 5.54 5.54 5.54 6.78 +1.53 32 1 8 +1
30MAR27 320.00 P 6.66 7.50 6.66 8.27 +1.71 32 8 266 +8
30MAR27 330.00 P 8.60 8.60 8.60 9.99 +1.95 31 1 478 +1
30MAR27 340.00 P 9.16 10.75 9.16 11.90 +2.11 31 10 49 +3
30MAR27 350.00 P 12.50 13.00 12.30 14.15 +2.41 31 21 609 -3
30MAR27 360.00 P 14.50 15.00 14.40 16.53 +2.50 30 50 888 +9
30MAR27 370.00 P 16.00 18.00 16.00 19.38 +2.89 30 13 2,550 +1
30MAR27 380.00 P 18.86 21.28 18.86 22.26 +2.86 30 65 2,151 +43
30MAR27 390.00 P 22.08 25.01 22.08 25.77 +3.39 29 15 1,927 +12
30MAR27 400.00 P 26.60 29.00 26.60 29.31 +3.34 29 165 5,999 +88
30MAR27 410.00 P 30.00 32.65 30.00 33.40 +3.80 28 590 2,577 +118
30MAR27 420.00 P 35.00 38.00 35.00 37.66 +3.84 28 91 8,541 +48
30MAR27 430.00 P 39.34 43.77 39.34 42.32 +4.15 28 140 3,649 +78
30MAR27 440.00 P 42.80 49.20 42.80 47.66 +4.69 28 146 3,953 0
30MAR27 450.00 P 50.00 54.81 48.50 53.59 +5.25 28 40 3,501 -13
30MAR27 460.00 P 58.00 61.40 58.00 60.10 +6.15 28 33 1,653 0
30MAR27 470.00 P 61.00 61.00 61.00 67.06 +6.49 28 1 3,657 0
30MAR27 480.00 P 70.00 75.00 70.00 75.39 +9.11 29 47 2,485 -30
30MAR27 490.00 P 83.01 83.01 83.01 79.07 +4.58 26 1 2,071 0
30MAR27 500.00 P 85.00 89.99 85.00 89.32 +9.41 28 15 2,714 +9
30MAR27 510.00 P 96.41 98.37 96.41 95.68 +5.85 27 90 2,193 -30
30MAR27 520.00 P 106.00 107.00 106.00 105.20 +7.02 29 8 1,726 +8
30MAR27 530.00 P 114.50 114.50 114.50 113.61 +8.22 29 1 635 +1
30MAR27 540.00 P 0.00 0.00 0.00 122.05 +8.37 29 0 347 0
30MAR27 550.00 P 128.00 130.00 128.00 130.69 +8.66 29 5 1,145 +5
30MAR27 560.00 P 0.00 0.00 0.00 139.46 +8.88 29 0 531 0
30MAR27 570.00 P 151.43 151.64 151.42 148.38 +9.08 29 120 561 0
30MAR27 580.00 P 0.00 0.00 0.00 159.65 +11.51 31 0 759 0
30MAR27 590.00 P 0.00 0.00 0.00 166.74 +9.66 29 0 375 0
30MAR27 600.00 P 170.00 180.00 170.00 176.27 +5.70 29 387 1,603 +273
30MAR27 610.00 P 185.64 189.00 185.64 186.12 +10.06 30 11 521 -1
30MAR27 620.00 P 185.98 185.98 185.98 196.17 +10.19 31 3 245 +3
30MAR27 630.00 P 206.41 206.41 206.41 208.56 +12.58 36 20 800 +20
30MAR27 640.00 P 0.00 0.00 0.00 216.09 +10.18 33 0 173 0
30MAR27 650.00 P 226.20 226.20 226.20 230.90 +14.81 41 3 1,516 +3
30MAR27 660.00 P 0.00 0.00 0.00 236.08 +10.06 35 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 246.09 +10.04 35 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 256.08 +10.19 36 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 266.01 +10.08 37 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 276.12 +10.02 38 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 286.07 +10.00 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 296.07 +10.18 40 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 306.06 +9.99 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 316.00 +10.09 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 326.06 +10.15 42 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 336.06 +10.18 43 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 346.05 +10.17 44 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 355.99 +10.11 44 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 366.05 +10.17 45 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 376.05 +10.17 46 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 386.05 +10.14 46 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 395.98 +10.10 47 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 405.98 +10.10 48 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 416.04 +10.16 49 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 426.04 +10.02 49 0 0 0
TOTAL PUT 103,610 893,047 -73,712
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$ 114.00
28MAY26 80.00 C 0.00 0.00 0.00 34.00 -2.11 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.50 -2.11 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.00 -2.11 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.50 -2.11 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.00 -2.11 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.50 -2.11 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.00 -2.11 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.50 -2.11 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.00 -2.11 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.50 -2.11 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 9.00 -2.11 0 0 0 0
28MAY26 107.50 C 4.85 4.85 4.85 6.50 -2.11 0 15 0 0
28MAY26 110.00 C 2.42 2.42 1.72 4.00 -2.11 0 30 0 -10
28MAY26 112.50 C 0.61 1.10 0.40 1.50 -2.19 0 73 0 -95
28MAY26 115.00 C 0.00 0.00 0.00 0.00 -1.61 0 0 144 0
28MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.46 0 0 490 0
28MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 777 0
28MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
28MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
28MAY26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
28MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
28MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
28MAY26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 717 0
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 17 0
29JUN26 62.50 C 0.00 0.00 0.00 51.64 -2.11 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.15 -2.10 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.65 -2.11 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.16 -2.10 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.53 -2.24 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.17 -2.11 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.68 -1.92 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.18 -2.11 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.51 -2.28 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.20 -2.10 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.71 -2.10 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.23 -2.10 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.78 -1.87 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.35 -1.94 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.98 -2.01 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.69 -1.95 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 12.50 -1.87 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.46 -1.76 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.59 -1.62 33 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 6.74 -1.64 32 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 5.32 -1.22 32 0 66 0
29JUN26 115.00 C 3.00 4.25 3.00 4.09 -1.07 32 68 189 +41
29JUN26 117.50 C 2.32 2.61 2.30 3.10 -0.89 33 33 79 -16
29JUN26 120.00 C 2.10 2.24 1.88 2.29 -0.73 33 63 95 +3
29JUN26 122.50 C 1.33 1.33 1.33 1.66 -0.58 33 15 242 +15
29JUN26 125.00 C 0.96 0.96 0.96 1.18 -0.44 33 15 311 0
29JUN26 127.50 C 0.61 0.61 0.61 0.82 -0.33 33 32 533 0
29JUN26 130.00 C 0.48 0.48 0.48 0.56 -0.24 33 1 166 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.39 -0.16 34 0 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.25 -0.13 33 0 248 0
29JUN26 137.50 C 0.00 0.00 0.00 0.17 -0.08 34 0 95 0
29JUN26 140.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 100 0
29JUN26 142.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 34.48 -1.81 42 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 32.05 -1.85 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.65 -1.79 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.26 -1.92 40 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.61 -2.19 32 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.28 -2.17 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.08 -2.07 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.90 -1.88 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.83 -1.80 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.87 -1.71 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.05 -1.60 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.37 -1.48 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 8.77 -1.43 33 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 7.37 -1.07 33 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 6.14 -0.99 33 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 5.05 -0.92 33 0 39 0
30JUL26 120.00 C 0.00 0.00 0.00 4.14 -0.81 33 0 186 0
30JUL26 122.50 C 0.00 0.00 0.00 3.35 -0.72 33 0 113 0
30JUL26 125.00 C 0.00 0.00 0.00 2.70 -0.62 33 0 154 0
30JUL26 127.50 C 1.72 1.72 1.72 2.16 -0.52 33 15 102 -8
30JUL26 130.00 C 0.00 0.00 0.00 1.71 -0.43 33 0 427 0
30JUL26 132.50 C 0.00 0.00 0.00 1.34 -0.36 33 0 46 0
30JUL26 135.00 C 0.00 0.00 0.00 1.05 -0.29 33 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 0.83 -0.25 34 0 128 0
30JUL26 140.00 C 0.00 0.00 0.00 0.64 -0.20 34 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.49 -0.15 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.37 -0.12 34 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.29 -0.08 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.21 -0.07 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 27.76 -1.95 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.49 -1.89 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.19 -1.95 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.82 -2.12 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.07 -1.75 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.16 -1.70 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.36 -1.61 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.68 -1.52 36 0 0 0
28AUG26 107.50 C 10.91 10.91 10.91 12.11 -1.43 36 15 15 +15
28AUG26 110.00 C 9.51 9.51 9.51 10.47 -1.53 35 15 30 0
28AUG26 112.50 C 8.23 8.29 8.23 9.12 -1.14 35 30 45 +15
28AUG26 115.00 C 7.08 7.08 7.08 7.92 -1.08 35 15 45 0
28AUG26 117.50 C 6.47 6.47 6.05 6.86 -1.00 35 45 45 +45
28AUG26 120.00 C 0.00 0.00 0.00 5.92 -0.90 35 0 141 0
28AUG26 122.50 C 0.00 0.00 0.00 5.08 -0.81 35 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 4.34 -0.73 35 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 3.69 -0.65 35 0 177 0
28AUG26 130.00 C 0.00 0.00 0.00 3.13 -0.57 35 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 2.64 -0.50 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.22 -0.43 35 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 1.85 -0.45 35 0 52 0
28AUG26 140.00 C 1.20 1.20 1.20 1.54 -0.39 35 8 586 -8
28AUG26 142.50 C 0.00 0.00 0.00 1.28 -0.33 35 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.09 -0.25 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.90 -0.21 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.74 -0.18 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 51.81 -2.10 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.41 -2.04 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.91 -2.09 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.48 -2.02 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.12 -1.95 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.67 -1.99 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.33 -1.94 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.96 -1.93 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.49 -2.04 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.22 -1.99 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.98 -1.92 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 25.62 -2.05 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.77 -1.72 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.47 -1.92 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 19.57 -1.83 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.71 -1.64 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.99 -1.54 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 14.38 -1.43 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.85 -1.38 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.48 -1.22 35 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 10.16 -1.21 35 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 8.97 -0.83 35 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 7.91 -0.76 35 0 115 0
29SEP26 120.00 C 6.03 6.03 6.03 6.91 -0.71 35 1 4 +1
29SEP26 122.50 C 0.00 0.00 0.00 6.04 -0.69 35 0 177 0
29SEP26 125.00 C 0.00 0.00 0.00 5.24 -0.63 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.54 -0.61 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.97 -0.48 35 0 366 0
29SEP26 132.50 C 0.00 0.00 0.00 3.40 -0.50 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.01 -0.37 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.58 -0.42 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.21 -0.36 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.90 -0.31 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.60 -0.30 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.38 -0.22 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.16 -0.22 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 47.21 -1.86 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.74 -1.76 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.42 -1.94 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.14 -1.87 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.06 -1.68 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.68 -1.85 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.55 -1.78 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.18 -2.02 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.40 -1.71 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.41 -1.65 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.49 -1.61 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.67 -1.50 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.77 -1.59 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.12 -1.50 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 18.33 -1.36 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.87 -1.31 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 15.49 -1.24 35 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.23 -1.14 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.12 -0.99 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.96 -0.81 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.88 -0.75 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.94 -0.64 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 8.96 -0.78 35 0 4 0
30DEC26 125.00 C 7.80 7.80 7.80 8.12 -0.73 35 1 1 +1
30DEC26 127.50 C 0.00 0.00 0.00 7.38 -0.55 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.66 -0.52 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.96 -0.57 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.65 -0.23 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.10 -0.51 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.55 -0.51 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.14 -0.39 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.72 -0.39 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.31 -0.38 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.99 -0.22 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 36.93 -1.90 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.90 -1.86 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.96 -1.94 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.98 -1.81 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.13 -1.89 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.54 -1.62 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.83 -1.55 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.18 -1.39 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.59 -1.32 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 20.96 -1.38 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.51 -1.34 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.14 -1.29 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.85 -1.21 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.58 -1.03 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.57 -0.89 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 13.48 -0.93 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.28 -1.05 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.50 -0.80 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.62 -0.64 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.80 -0.57 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.04 -0.52 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 8.33 -0.47 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.51 -0.71 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.19 -0.27 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.65 -0.66 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.11 -0.65 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.57 -0.65 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.15 -0.53 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.74 -0.52 35 0 5 0
TOTAL CALL 492 18,097 -2
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 105.00 P 0.02 0.02 0.02 0.00 -0.01 0 12 177 -12
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
28MAY26 110.00 P 0.08 0.10 0.05 0.00 -0.01 0 83 252 -11
28MAY26 112.50 P 0.41 0.75 0.41 0.00 -0.09 0 50 452 0
28MAY26 115.00 P 2.72 2.90 0.97 1.00 +0.43 0 168 0 -262
28MAY26 117.50 P 0.00 0.00 0.00 3.50 +1.57 0 0 0 -528
28MAY26 120.00 P 0.00 0.00 0.00 6.00 +1.91 0 0 0 -221
28MAY26 122.50 P 0.00 0.00 0.00 8.50 +2.10 0 0 0 -151
28MAY26 125.00 P 11.30 11.30 11.30 11.00 +2.10 0 10 0 -178
28MAY26 127.50 P 0.00 0.00 0.00 13.50 +2.10 0 0 0 -87
28MAY26 130.00 P 0.00 0.00 0.00 16.00 +2.10 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 18.50 +2.10 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.00 +2.10 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.50 +2.10 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 26.00 +1.55 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 28.50 +1.55 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 31.00 +1.54 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 33.50 +1.54 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 36.00 +1.54 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 +0.06 34 0 60 0
29JUN26 97.50 P 0.68 0.68 0.55 0.27 +0.10 34 13 93 +13
29JUN26 100.00 P 0.73 0.73 0.73 0.48 +0.17 34 1 147 +1
29JUN26 102.50 P 1.36 1.36 1.36 0.80 +0.25 34 2 221 +2
29JUN26 105.00 P 1.68 1.89 1.48 1.26 +0.37 34 4 94 +1
29JUN26 107.50 P 2.80 2.80 2.05 1.91 +0.51 34 21 70 +6
29JUN26 110.00 P 3.22 3.22 2.80 2.77 +0.68 34 3 240 -1
29JUN26 112.50 P 4.60 4.60 4.60 3.84 +0.85 34 5 156 0
29JUN26 115.00 P 0.00 0.00 0.00 5.13 +1.04 34 0 253 0
29JUN26 117.50 P 0.00 0.00 0.00 6.52 +1.09 34 0 135 0
29JUN26 120.00 P 0.00 0.00 0.00 8.14 +1.17 33 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 9.99 +1.52 33 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 12.00 +1.66 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 14.14 +1.78 33 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 16.38 +1.87 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 18.71 +1.94 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.10 +2.00 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.96 +2.12 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.45 +2.00 48 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.71 +1.76 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.21 +1.75 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.70 +1.74 51 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.12 +1.66 51 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.27 +0.08 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.43 +0.12 34 0 23 0
30JUL26 95.00 P 1.12 1.12 1.12 0.68 +0.20 34 1 132 +1
30JUL26 97.50 P 0.00 0.00 0.00 1.00 +0.24 34 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 1.43 +0.32 34 0 32 0
30JUL26 102.50 P 0.00 0.00 0.00 1.98 +0.41 34 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.66 +0.51 34 0 92 0
30JUL26 107.50 P 0.00 0.00 0.00 3.50 +0.63 34 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 4.51 +0.79 35 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 5.61 +0.86 34 0 70 0
30JUL26 115.00 P 0.00 0.00 0.00 6.88 +0.93 34 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 8.31 +1.02 34 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 9.91 +1.14 34 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 11.50 +1.40 34 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 13.33 +1.48 34 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 15.27 +1.58 34 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 17.33 +1.70 34 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 19.47 +1.76 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 21.88 +2.03 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 24.25 +2.14 37 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 26.62 +2.10 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 28.72 +1.77 35 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.21 +1.75 37 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 33.70 +1.74 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.13 +1.67 39 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.54 +0.11 36 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.78 +0.17 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 1.12 +0.25 36 0 2 0
28AUG26 95.00 P 2.07 2.07 2.07 1.50 +0.26 36 15 91 +15
28AUG26 97.50 P 2.34 2.59 2.34 2.01 +0.36 36 24 84 +24
28AUG26 100.00 P 3.24 3.24 3.24 2.61 +0.44 36 15 46 +15
28AUG26 102.50 P 0.00 0.00 0.00 3.30 +0.49 36 0 110 0
28AUG26 105.00 P 0.00 0.00 0.00 4.14 +0.60 36 0 16 0
28AUG26 107.50 P 0.00 0.00 0.00 5.11 +0.73 36 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 6.15 +0.77 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 7.40 +0.93 37 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 8.70 +0.99 37 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 10.10 +1.03 37 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 11.69 +1.17 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 13.03 +0.90 36 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 14.80 +1.40 36 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 16.62 +1.44 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 18.56 +1.55 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 21.06 +2.11 39 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 23.15 +1.75 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 25.34 +1.92 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.31 +1.74 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 29.54 +1.84 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.08 +2.12 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.39 +2.21 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.64 +2.09 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 +0.05 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.05 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.38 +0.08 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.55 +0.12 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.77 +0.16 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.04 +0.19 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.45 +0.30 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.90 +0.38 36 0 4 0
29SEP26 95.00 P 0.00 0.00 0.00 2.41 +0.43 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.07 +0.49 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.79 +0.54 36 0 9 0
29SEP26 102.50 P 5.08 5.08 5.08 4.64 +0.64 36 1 101 +1
29SEP26 105.00 P 5.40 5.40 5.40 5.40 +0.55 35 5 74 0
29SEP26 107.50 P 0.00 0.00 0.00 6.65 +0.80 36 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 7.80 +0.91 36 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 8.89 +0.76 36 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 10.26 +0.86 36 0 286 0
29SEP26 117.50 P 0.00 0.00 0.00 11.65 +0.86 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 13.20 +0.91 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.85 +0.98 35 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 16.62 +1.43 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 18.50 +1.53 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.41 +1.66 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 22.47 +1.63 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.51 +1.69 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.55 +1.82 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.74 +1.90 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.97 +1.99 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.21 +2.05 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 35.42 +2.05 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.60 +1.91 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 +0.06 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.33 +0.07 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.46 +0.09 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.64 +0.13 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.88 +0.18 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.13 +0.20 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.45 +0.25 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.89 +0.34 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.37 +0.38 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.90 +0.40 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.54 +0.51 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.23 +0.53 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.04 +0.65 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.91 +0.67 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.89 +0.79 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.76 +0.65 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 8.97 +0.82 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 10.00 +0.72 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 11.31 +0.79 35 0 500 0
30DEC26 115.00 P 13.20 13.20 13.20 12.61 +0.85 35 1 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.91 +0.81 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 15.42 +0.86 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.00 +0.91 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 18.85 +1.15 35 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 20.59 +1.49 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.29 +1.46 34 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 24.26 +1.60 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.18 +1.66 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.94 +1.44 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.07 +1.60 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.02 +1.50 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.29 +1.73 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.48 +1.81 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.67 +1.86 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.88 +0.21 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.37 +0.25 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.90 +0.31 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.44 +0.32 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.13 +0.41 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.83 +0.42 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.66 +0.54 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.52 +0.53 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 7.40 +0.54 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 8.35 +0.51 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 9.39 +0.59 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 10.47 +0.48 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 11.60 +0.63 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 12.84 +0.66 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.36 +0.94 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.58 +0.84 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 17.14 +0.97 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 18.70 +0.92 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.23 +0.88 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.93 +1.05 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.79 +1.35 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.59 +1.40 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 27.43 +1.43 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.35 +1.49 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.30 +1.54 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.26 +1.54 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.35 +1.63 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.46 +1.72 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.57 +1.75 34 0 0 0
TOTAL PUT 434 12,460 -1,372
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$ 25.26
28MAY26 18.00 C 0.00 0.00 0.00 7.26 -0.31 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.76 -0.31 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.26 -0.31 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.76 -0.31 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.26 -0.31 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.26 -0.31 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.26 -0.30 0 0 0 -10
28MAY26 23.00 C 0.00 0.00 0.00 2.26 -0.30 0 0 0 -20
28MAY26 24.00 C 1.11 1.11 1.00 1.26 -0.30 0 142 0 -80
28MAY26 25.00 C 0.14 0.22 0.13 0.26 -0.33 0 31 0 -1,055
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,324 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,767 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,126 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.26 -0.35 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.77 -0.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.26 -0.35 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.77 -0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.27 -0.35 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.81 -0.32 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.28 -0.34 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.31 -0.30 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.31 -0.30 0 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.33 -0.29 17 0 83 0
29JUN26 24.00 C 1.36 1.42 1.28 1.45 -0.25 19 160 246 +160
29JUN26 25.00 C 0.78 0.78 0.57 0.69 -0.20 17 268 690 +51
29JUN26 26.00 C 0.20 0.27 0.19 0.25 -0.11 17 186 591 +11
29JUN26 27.00 C 0.09 0.09 0.06 0.07 -0.03 17 186 1,934 +117
29JUN26 28.00 C 0.03 0.03 0.03 0.02 -0.01 18 1 1,495 -1
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 430 0
29JUN26 30.00 C 0.01 0.01 0.01 0.01 0.00 25 1 981 0
29JUN26 31.00 C 0.01 0.01 0.01 0.01 0.00 30 2 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.34 -0.30 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.85 -0.29 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.36 -0.32 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.87 -0.36 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.38 -0.32 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.36 -0.30 19 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.38 -0.29 18 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.45 -0.27 18 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.68 -0.23 20 0 126 0
30JUL26 25.00 C 0.90 0.90 0.90 0.98 -0.18 18 4 179 +4
30JUL26 26.00 C 0.52 0.52 0.43 0.50 -0.12 18 413 513 +408
30JUL26 27.00 C 0.20 0.21 0.17 0.24 -0.05 18 46 506 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 316 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 138 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 20 0 59 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.85 -0.38 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.36 -0.41 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.87 -0.38 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.38 -0.41 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.36 -0.35 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.48 -0.27 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.60 -0.24 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.89 -0.13 20 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.22 -0.12 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.72 -0.10 19 0 70 0
28AUG26 27.00 C 0.00 0.00 0.00 0.41 -0.06 19 0 139 0
28AUG26 28.00 C 0.18 0.20 0.17 0.22 -0.02 19 106 285 0
28AUG26 29.00 C 0.09 0.09 0.09 0.12 0.00 19 3 28 +3
28AUG26 30.00 C 0.00 0.00 0.00 0.06 0.00 20 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 0.00 20 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.34 -0.43 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.85 -0.47 0 0 0 0
29SEP26 19.00 C 6.53 6.53 6.53 6.53 -0.30 32 94 94 +94
29SEP26 19.50 C 0.00 0.00 0.00 5.88 -0.47 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.40 -0.46 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.45 -0.33 13 0 9 0
29SEP26 22.00 C 3.84 3.84 3.84 3.58 -0.26 19 5 390 +5
29SEP26 23.00 C 2.97 2.97 2.97 2.75 -0.22 19 5 18 +5
29SEP26 24.00 C 0.00 0.00 0.00 2.01 -0.19 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 -0.15 19 0 0 0
29SEP26 26.00 C 0.85 0.92 0.80 0.96 -0.07 20 5 35 +1
29SEP26 27.00 C 0.55 0.57 0.55 0.57 -0.08 19 10 218 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 334 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 158 0
29SEP26 30.00 C 0.10 0.10 0.10 0.12 -0.01 20 3 73 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 105 0
29SEP26 32.00 C 0.07 0.07 0.07 0.03 -0.01 19 20 40 -3
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 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 7.38 -0.49 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 6.90 -0.43 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.53 -0.37 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.94 -0.48 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.47 -0.42 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.56 -0.31 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.70 -0.27 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 2.90 -0.26 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.21 -0.22 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 -0.14 20 0 20 0
30DEC26 26.00 C 1.30 1.30 1.30 1.17 -0.19 19 1 121 +1
30DEC26 27.00 C 0.75 0.75 0.75 0.83 -0.09 19 2 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.56 -0.08 19 0 42 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 -0.06 19 0 5 0
30DEC26 30.00 C 0.21 0.21 0.19 0.24 -0.04 19 40 151 +40
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.46 -0.41 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.97 -0.36 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.53 -0.37 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.02 -0.40 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.55 -0.34 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.65 -0.41 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.83 -0.23 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.09 -0.20 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.45 -0.17 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.97 -0.07 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.47 -0.14 19 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 1.08 -0.10 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.84 -0.04 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.61 -0.05 19 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
TOTAL CALL 1,734 22,394 -267
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 697 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 922 0
28MAY26 25.00 P 0.04 0.07 0.01 0.00 -0.02 0 1,195 7,013 -1,177
28MAY26 26.00 P 0.60 1.00 0.60 0.74 +0.25 0 912 0 -1,692
28MAY26 27.00 P 1.76 1.76 1.76 1.74 +0.30 0 50 0 -726
28MAY26 28.00 P 0.00 0.00 0.00 2.74 +0.30 0 0 0 -90
28MAY26 29.00 P 0.00 0.00 0.00 3.74 +0.30 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.74 +0.30 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.74 +0.30 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.74 +0.30 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.74 +0.30 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.74 +0.30 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.74 +0.30 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.74 +0.30 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.74 +0.30 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 19.50 P 0.01 0.01 0.01 0.01 0.00 38 810 1,958 +810
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 383 0
29JUN26 23.00 P 0.06 0.07 0.05 0.02 +0.01 18 262 818 +158
29JUN26 24.00 P 0.11 0.17 0.11 0.09 +0.03 16 397 1,930 +65
29JUN26 25.00 P 0.29 0.50 0.29 0.38 +0.12 17 2,124 3,220 +1,837
29JUN26 26.00 P 0.80 1.05 0.80 0.93 +0.22 16 169 1,157 +164
29JUN26 27.00 P 2.00 2.02 2.00 1.81 +0.29 20 14 296 +4
29JUN26 28.00 P 0.00 0.00 0.00 2.74 +0.30 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.74 +0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.74 +0.30 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.74 +0.30 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.77 +0.33 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.77 +0.33 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.78 +0.34 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.78 +0.34 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.77 +0.33 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.77 +0.33 67 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,241 0
30JUL26 20.00 P 0.04 0.04 0.04 0.01 0.00 25 8 406 +8
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 185 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 175 0
30JUL26 23.00 P 0.15 0.16 0.15 0.10 +0.04 19 80 314 +80
30JUL26 24.00 P 0.27 0.35 0.27 0.28 +0.09 19 196 946 +36
30JUL26 25.00 P 0.60 0.70 0.59 0.61 +0.13 18 429 774 +412
30JUL26 26.00 P 1.19 1.19 1.12 1.16 +0.20 18 128 480 +120
30JUL26 27.00 P 0.00 0.00 0.00 1.91 +0.26 19 0 106 0
30JUL26 28.00 P 0.00 0.00 0.00 2.77 +0.28 18 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.74 +0.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.74 +0.30 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.74 +0.30 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.77 +0.33 35 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.77 +0.31 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.78 +0.30 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.78 +0.32 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.77 +0.30 48 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 0.08 0.08 0.08 0.01 0.00 23 30 30 +30
28AUG26 20.00 P 0.10 0.11 0.10 0.01 0.00 21 90 90 +90
28AUG26 21.00 P 0.12 0.12 0.12 0.03 +0.01 20 30 60 0
28AUG26 22.00 P 0.15 0.17 0.15 0.08 +0.03 20 135 179 +135
28AUG26 23.00 P 0.27 0.30 0.26 0.20 +0.07 19 71 372 +71
28AUG26 24.00 P 0.42 0.51 0.42 0.44 +0.12 20 123 498 +33
28AUG26 25.00 P 0.78 0.78 0.78 0.79 +0.14 19 30 79 0
28AUG26 26.00 P 1.30 1.30 1.23 1.32 +0.20 19 3 47 +2
28AUG26 27.00 P 0.00 0.00 0.00 2.03 +0.27 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.85 +0.29 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.76 +0.30 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.74 +0.30 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.74 +0.30 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.77 +0.33 30 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.77 +0.31 33 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.78 +0.30 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.78 +0.32 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.77 +0.30 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 114 0
29SEP26 21.00 P 0.12 0.13 0.12 0.06 +0.02 20 9 68 +8
29SEP26 22.00 P 0.21 0.21 0.21 0.13 +0.03 19 10 64 +10
29SEP26 23.00 P 0.31 0.36 0.31 0.29 +0.07 19 61 457 +61
29SEP26 24.00 P 0.61 0.62 0.61 0.56 +0.12 20 15 178 +15
29SEP26 25.00 P 0.89 1.03 0.89 0.95 +0.15 19 9 147 +9
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.18 19 0 50 0
29SEP26 27.00 P 0.00 0.00 0.00 2.14 +0.24 19 0 925 0
29SEP26 28.00 P 0.00 0.00 0.00 2.92 +0.27 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.80 +0.29 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.75 +0.30 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.74 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.77 +0.33 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.77 +0.31 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.78 +0.30 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.78 +0.32 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.77 +0.30 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.77 +0.33 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 47 0
30DEC26 19.00 P 0.13 0.13 0.13 0.04 0.00 19 8 35 +8
30DEC26 19.50 P 0.15 0.15 0.15 0.07 +0.01 19 3 53 +3
30DEC26 20.00 P 0.18 0.19 0.18 0.10 +0.01 19 13 128 +13
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 232 0
30DEC26 22.00 P 0.42 0.47 0.42 0.37 +0.04 19 90 128 +90
30DEC26 23.00 P 0.69 0.73 0.64 0.64 +0.07 19 116 143 0
30DEC26 24.00 P 1.02 1.02 1.02 1.00 +0.10 19 1 1,078 +1
30DEC26 25.00 P 1.43 1.43 1.43 1.47 +0.17 19 14 106 +14
30DEC26 26.00 P 2.10 2.10 2.10 2.02 +0.19 19 2 17 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.69 +0.18 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.45 +0.22 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.27 +0.24 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.30 +0.41 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.18 +0.42 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.13 +0.48 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.10 +0.44 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.08 +0.51 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.05 +0.50 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.03 +0.45 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.88 +0.30 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 80 0
30MAR27 19.50 P 0.21 0.21 0.21 0.13 +0.03 19 3 14 +3
30MAR27 20.00 P 0.28 0.28 0.28 0.18 +0.03 19 10 23 +10
30MAR27 21.00 P 0.40 0.40 0.39 0.33 +0.06 19 8 53 +8
30MAR27 22.00 P 0.63 0.65 0.59 0.55 +0.09 19 10 73 +10
30MAR27 23.00 P 0.88 0.88 0.88 0.84 +0.11 19 2 106 +2
30MAR27 24.00 P 1.16 1.22 1.16 1.24 +0.15 19 10 90 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.67 +0.13 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.25 +0.26 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.90 +0.24 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.62 +0.25 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.48 +0.33 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.34 +0.40 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.23 +0.47 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.13 +0.45 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.10 +0.38 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.08 +0.42 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.05 +0.42 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.03 +0.43 26 0 0 0
TOTAL PUT 7,680 32,985 +647
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$ 364.20
28MAY26 200.00 C 0.00 0.00 0.00 164.20 -5.75 0 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 159.20 -6.09 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 154.20 -6.10 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 149.20 -6.10 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 144.20 -6.10 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 139.20 -6.10 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 134.20 -5.80 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 129.20 -6.10 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 124.20 -6.10 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 119.20 -6.11 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 114.20 -6.11 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 109.20 -6.11 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 104.20 -5.65 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 99.20 -6.11 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 94.20 -6.11 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 89.20 -5.64 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 84.20 -5.65 0 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 79.20 -6.12 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 74.20 -5.65 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 69.20 -6.12 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 64.20 -5.65 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 54.20 -5.42 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 44.20 -5.42 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 34.20 -5.42 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 24.20 -5.42 0 0 0 -760
28MAY26 350.00 C 0.00 0.00 0.00 14.20 -5.84 0 0 0 -37
28MAY26 360.00 C 5.50 5.50 1.60 4.20 -5.53 0 132 0 -51
28MAY26 370.00 C 2.59 2.59 0.10 0.00 -2.87 0 296 628 +77
28MAY26 380.00 C 0.30 0.30 0.06 0.00 -0.33 0 200 289 +109
28MAY26 390.00 C 0.04 0.07 0.04 0.00 -0.02 0 7 415 0
28MAY26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
28MAY26 410.00 C 0.06 0.06 0.06 0.00 -0.01 0 2 1,094 -2
28MAY26 420.00 C 0.01 0.01 0.01 0.00 -0.01 0 12 1,192 -12
28MAY26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
28MAY26 440.00 C 0.06 0.06 0.06 0.00 -0.01 0 10 1,582 0
28MAY26 450.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 731 0
28MAY26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 799 0
28MAY26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 625 0
28MAY26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,355 0
28MAY26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
28MAY26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
28MAY26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28MAY26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 164.66 -5.88 60 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 159.67 -5.64 56 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 154.68 -5.72 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 149.69 -5.86 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 144.70 -5.66 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 139.71 -5.80 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 134.32 -6.08 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 129.74 -5.76 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 124.34 -6.24 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 119.76 -5.81 38 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 114.77 -5.84 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 109.79 -5.93 39 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 104.21 -6.52 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 99.29 -6.73 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 94.30 -6.59 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 89.34 -6.65 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 84.50 -6.71 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 79.60 -6.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 74.72 -6.72 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 70.38 -7.11 39 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 65.62 -7.02 39 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 56.34 -5.10 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 47.51 -4.88 39 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 39.28 -4.59 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 31.79 -4.22 39 0 0 0
29JUN26 350.00 C 24.45 24.45 24.45 24.59 -4.42 37 1 61 +1
29JUN26 360.00 C 18.06 18.51 17.48 19.56 -3.14 39 39 89 +9
29JUN26 370.00 C 17.60 17.60 13.90 14.95 -2.63 40 15 128 +5
29JUN26 380.00 C 11.70 11.70 10.53 11.17 -2.14 40 5 520 -1
29JUN26 390.00 C 8.79 8.79 7.53 8.05 -1.91 40 228 563 +77
29JUN26 400.00 C 8.00 8.00 5.78 5.66 -1.49 39 83 1,045 +9
29JUN26 410.00 C 4.28 4.75 4.28 3.90 -1.12 39 68 4,358 +5
29JUN26 420.00 C 3.92 3.92 3.26 2.62 -0.83 39 39 2,624 +5
29JUN26 430.00 C 2.67 2.79 2.67 1.73 -0.60 39 32 597 -2
29JUN26 440.00 C 2.60 2.60 2.22 1.12 -0.42 39 41 1,616 +26
29JUN26 450.00 C 1.56 1.58 1.56 0.71 -0.28 39 36 1,053 +20
29JUN26 460.00 C 1.34 1.34 1.24 0.43 -0.20 39 33 1,314 0
29JUN26 470.00 C 0.00 0.00 0.00 0.26 -0.12 39 0 469 0
29JUN26 480.00 C 0.00 0.00 0.00 0.16 -0.07 39 0 344 0
29JUN26 490.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 63 0
29JUN26 500.00 C 0.90 0.90 0.90 0.05 -0.03 39 170 2,197 +168
29JUN26 510.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 380 0
29JUN26 530.00 C 0.48 0.48 0.48 0.01 -0.01 39 15 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 65 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 165.13 -5.60 50 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 160.12 -5.76 39 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 155.14 -5.94 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 150.17 -5.95 39 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 145.19 -6.01 36 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 140.22 -6.05 37 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 135.25 -5.92 37 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 130.28 -6.13 37 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 125.32 -6.22 37 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 120.37 -6.19 37 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 115.43 -6.33 37 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 110.51 -6.28 37 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 105.60 -6.33 37 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 99.29 -7.78 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 94.47 -7.73 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 89.69 -7.70 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 85.44 -7.15 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 80.25 -7.56 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 75.60 -7.49 23 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 71.02 -7.41 28 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 66.56 -7.28 30 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 59.44 -5.50 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 51.37 -4.51 37 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 43.89 -4.20 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 37.05 -3.88 37 0 0 0
30JUL26 350.00 C 28.41 28.41 28.41 30.95 -3.56 37 15 31 +15
30JUL26 360.00 C 24.56 24.85 24.43 25.64 -3.50 37 31 170 +31
30JUL26 370.00 C 20.18 20.18 20.18 21.13 -2.83 38 15 207 +15
30JUL26 380.00 C 16.79 17.10 15.84 17.20 -2.47 38 56 157 -27
30JUL26 390.00 C 0.00 0.00 0.00 13.69 -2.10 38 0 407 0
30JUL26 400.00 C 10.82 10.82 10.82 10.77 -1.76 38 20 235 0
30JUL26 410.00 C 8.25 9.09 8.25 8.38 -1.46 38 2 291 0
30JUL26 420.00 C 0.00 0.00 0.00 6.45 -1.20 37 0 337 0
30JUL26 430.00 C 5.63 5.63 5.63 4.92 -0.96 37 1 200 +1
30JUL26 440.00 C 4.65 5.00 4.65 3.71 -0.77 37 3 156 +2
30JUL26 450.00 C 0.00 0.00 0.00 2.70 -0.68 37 0 233 0
30JUL26 460.00 C 0.00 0.00 0.00 2.00 -0.46 37 0 100 0
30JUL26 470.00 C 0.00 0.00 0.00 1.47 -0.35 37 0 320 0
30JUL26 480.00 C 2.40 2.40 2.40 1.10 -0.24 37 4 215 0
30JUL26 490.00 C 0.00 0.00 0.00 0.78 -0.20 37 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 0.56 -0.15 37 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 0.40 -0.11 37 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 0.28 -0.08 37 0 35 0
30JUL26 530.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 33 0
30JUL26 540.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 165.83 -5.41 54 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 160.55 -5.77 36 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 155.59 -5.83 36 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 150.64 -5.89 37 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 145.19 -6.46 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 140.22 -6.55 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 135.25 -6.66 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 130.28 -6.77 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 125.32 -7.01 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 120.37 -7.32 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 115.43 -7.32 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 110.51 -7.42 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 105.67 -7.47 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 100.83 -7.53 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 96.14 -7.56 27 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 91.50 -7.26 29 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 86.93 -7.42 31 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 82.46 -7.40 32 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 78.04 -7.30 33 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 73.78 -7.01 33 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 69.55 -6.88 34 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 62.58 -5.51 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 55.01 -4.49 37 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 47.97 -4.25 37 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 41.51 -3.98 37 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 35.88 -3.91 37 0 0 0
28AUG26 360.00 C 29.70 29.70 29.06 30.68 -3.36 37 41 76 +31
28AUG26 370.00 C 25.38 25.38 25.38 26.15 -2.69 38 10 210 0
28AUG26 380.00 C 0.00 0.00 0.00 22.20 -2.44 38 0 264 0
28AUG26 390.00 C 0.00 0.00 0.00 18.50 -2.38 38 0 333 0
28AUG26 400.00 C 15.28 15.28 15.28 15.31 -2.26 38 1 152 0
28AUG26 410.00 C 13.06 13.06 13.06 12.58 -1.99 37 5 153 0
28AUG26 420.00 C 0.00 0.00 0.00 10.28 -1.72 37 0 181 0
28AUG26 430.00 C 9.26 9.26 9.26 8.34 -1.49 37 15 125 +15
28AUG26 440.00 C 0.00 0.00 0.00 6.73 -1.27 37 0 10 0
28AUG26 450.00 C 0.00 0.00 0.00 5.25 -1.23 37 0 15 0
28AUG26 460.00 C 0.00 0.00 0.00 4.19 -0.88 37 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 3.33 -0.73 37 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 2.63 -0.61 37 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.07 -0.50 37 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 1.62 -0.42 37 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 1.26 -0.34 37 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 0.98 -0.28 37 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.76 -0.22 37 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.59 -0.18 37 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.45 -0.14 37 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.35 -0.11 37 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.20 -0.07 37 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 166.00 -6.10 37 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 160.55 -6.67 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 155.59 -6.74 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 150.64 -6.81 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 145.19 -7.38 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 140.22 -7.45 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 135.25 -7.36 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 130.28 -7.27 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 125.42 -6.97 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 120.67 -7.41 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 115.95 -7.47 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 111.27 -7.43 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 106.66 -7.37 25 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 102.08 -7.36 29 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 97.64 -7.19 31 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 93.10 -7.18 31 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 88.76 -7.04 32 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 84.55 -6.84 33 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 80.69 -6.37 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 76.21 -6.62 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 72.20 -6.58 34 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 64.54 -6.25 34 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 58.74 -4.57 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 52.05 -4.00 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 45.86 -3.75 37 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 40.19 -3.49 37 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 34.88 -3.38 37 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 30.32 -3.05 37 0 806 0
29SEP26 380.00 C 0.00 0.00 0.00 26.31 -2.74 37 0 51 0
29SEP26 390.00 C 22.32 22.32 22.32 22.83 -2.42 37 2 66 +2
29SEP26 400.00 C 0.00 0.00 0.00 19.83 -2.13 38 0 159 0
29SEP26 410.00 C 0.00 0.00 0.00 16.89 -2.01 37 0 1,237 0
29SEP26 420.00 C 0.00 0.00 0.00 14.32 -1.78 37 0 94 0
29SEP26 430.00 C 0.00 0.00 0.00 12.09 -1.57 37 0 317 0
29SEP26 440.00 C 0.00 0.00 0.00 10.16 -1.38 37 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 8.27 -1.45 37 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 6.90 -1.02 37 0 675 0
29SEP26 470.00 C 0.00 0.00 0.00 5.92 -0.70 37 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 4.77 -0.75 37 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 3.94 -0.65 37 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 3.25 -0.55 37 0 398 0
29SEP26 510.00 C 4.24 4.24 4.24 2.76 -0.48 37 15 53 +15
29SEP26 520.00 C 0.00 0.00 0.00 2.20 -0.39 37 0 121 0
29SEP26 530.00 C 0.00 0.00 0.00 1.80 -0.33 37 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.47 -0.28 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.20 -0.24 37 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 0.98 -0.19 37 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.79 -0.17 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.64 -0.14 37 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.54 -0.11 37 0 624 0
29SEP26 600.00 C 0.00 0.00 0.00 0.42 -0.10 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.27 -0.07 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.22 -0.05 37 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 167.45 -6.98 33 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 162.72 -6.97 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 158.00 -6.95 36 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 153.15 -7.09 35 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 148.70 -6.85 37 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 143.99 -6.88 37 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 139.02 -7.21 35 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 134.46 -7.15 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 129.97 -7.14 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 125.81 -6.78 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 120.99 -7.11 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 117.03 -6.64 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 112.30 -7.00 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 108.08 -6.91 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 103.93 -6.80 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 99.85 -6.81 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 95.88 -6.59 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 92.26 -6.26 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 88.13 -6.44 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 84.40 -6.31 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 80.78 -6.15 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 73.87 -5.86 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 67.14 -5.69 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 60.95 -5.39 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 55.84 -4.39 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 50.52 -3.46 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 45.58 -3.26 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 41.28 -3.23 37 0 2 0
30DEC26 380.00 C 0.00 0.00 0.00 37.07 -3.02 37 0 19 0
30DEC26 390.00 C 0.00 0.00 0.00 33.30 -2.76 37 0 1,002 0
30DEC26 400.00 C 0.00 0.00 0.00 29.93 -2.55 37 0 49 0
30DEC26 410.00 C 0.00 0.00 0.00 26.89 -2.34 37 0 131 0
30DEC26 420.00 C 0.00 0.00 0.00 24.17 -1.97 37 0 98 0
30DEC26 430.00 C 0.00 0.00 0.00 21.52 -1.99 37 0 148 0
30DEC26 440.00 C 0.00 0.00 0.00 19.10 -1.83 37 0 171 0
30DEC26 450.00 C 0.00 0.00 0.00 16.94 -1.66 37 0 624 0
30DEC26 460.00 C 0.00 0.00 0.00 14.56 -1.47 36 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 12.87 -1.34 36 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 11.36 -1.22 36 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 10.02 -1.10 36 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 8.82 -1.00 36 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 7.76 -0.90 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 6.82 -0.81 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 5.99 -0.73 36 0 38 0
30DEC26 540.00 C 0.00 0.00 0.00 5.26 -0.65 36 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 4.61 -0.59 36 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 4.04 -0.52 36 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 3.53 -0.47 36 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.09 -0.42 36 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 2.70 -0.38 36 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 2.43 -0.35 37 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 2.06 -0.30 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 1.80 -0.27 36 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.57 -0.24 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.37 -0.21 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.20 -0.18 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.04 -0.17 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.91 -0.14 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.79 -0.13 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.71 -0.12 37 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.60 -0.10 36 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 169.71 -7.68 37 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 165.26 -7.51 37 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 162.48 -5.69 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 157.94 -5.67 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 151.69 -7.38 37 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 147.25 -7.33 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 142.86 -7.16 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 140.22 -5.39 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 134.21 -6.99 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 130.02 -6.85 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 126.19 -6.43 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 122.01 -6.61 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 117.68 -6.59 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 114.04 -6.16 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 110.10 -6.11 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 106.01 -6.25 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 102.24 -6.23 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 98.67 -6.01 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 95.11 -5.85 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 91.60 -5.73 37 0 0 0
30MAR27 300.00 C 87.02 87.02 87.02 88.15 -5.71 37 20 21 +20
30MAR27 310.00 C 0.00 0.00 0.00 81.34 -5.67 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 75.08 -5.40 36 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 69.15 -5.17 36 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 63.57 -4.87 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 58.28 -4.76 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 54.07 -3.81 36 0 0 0
30MAR27 370.00 C 49.00 49.00 49.00 49.98 -2.84 37 1 2 +1
30MAR27 380.00 C 0.00 0.00 0.00 45.77 -2.82 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 41.92 -2.68 36 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 38.03 -2.84 36 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 35.17 -2.27 37 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 31.94 -2.46 36 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 29.40 -1.96 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 27.04 -1.52 37 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 24.62 -1.38 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 21.73 -1.91 36 0 16 0
30MAR27 470.00 C 0.00 0.00 0.00 19.74 -1.11 36 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 17.92 -1.01 36 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 16.26 -0.92 36 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 14.74 -1.30 36 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 13.36 -0.76 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 12.10 -0.69 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 10.96 -0.62 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 9.92 -0.56 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 8.97 -0.51 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 8.11 -0.46 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 7.34 -0.40 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.63 -0.37 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 5.99 -0.33 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.41 -0.30 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 4.89 -0.27 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.42 -0.23 36 0 0 0
TOTAL CALL 1,722 54,139 -233
28MAY26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
28MAY26 340.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 2,609 -3
28MAY26 350.00 P 0.01 0.01 0.01 0.00 -0.01 0 32 1,235 -31
28MAY26 360.00 P 0.50 1.01 0.05 0.00 -0.37 0 1,869 3,077 -464
28MAY26 370.00 P 1.80 9.80 1.80 5.80 +2.59 0 122 0 -831
28MAY26 380.00 P 11.00 19.99 11.00 15.80 +4.78 0 114 0 -1,025
28MAY26 390.00 P 20.00 28.20 20.00 25.80 +5.40 0 58 0 -1,355
28MAY26 400.00 P 34.80 40.00 34.80 35.80 +5.15 0 30 0 -2,425
28MAY26 410.00 P 50.00 50.00 47.00 45.80 +4.19 0 39 0 -1,674
28MAY26 420.00 P 0.00 0.00 0.00 55.80 +5.40 0 0 0 -822
28MAY26 430.00 P 66.60 67.41 66.60 65.80 +3.59 0 3 0 -399
28MAY26 440.00 P 0.00 0.00 0.00 75.80 +5.40 0 0 0 -114
28MAY26 450.00 P 86.00 86.00 86.00 85.80 +5.40 0 1 0 -70
28MAY26 460.00 P 0.00 0.00 0.00 95.80 +5.40 0 0 0 -19
28MAY26 470.00 P 0.00 0.00 0.00 105.80 +5.40 0 0 0 -15
28MAY26 480.00 P 0.00 0.00 0.00 115.80 +5.40 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 125.80 +5.40 0 0 0 0
28MAY26 500.00 P 136.01 136.01 136.01 135.80 +5.40 0 1 0 -15
28MAY26 510.00 P 0.00 0.00 0.00 145.80 +5.40 0 0 0 -15
28MAY26 520.00 P 0.00 0.00 0.00 155.80 +5.40 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 165.80 +5.40 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 175.80 +5.40 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 185.80 +5.40 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 195.80 +5.40 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 205.80 +5.40 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 215.80 +5.40 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 225.80 +5.40 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 235.80 +5.40 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 245.80 +5.40 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 255.80 +5.40 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 265.80 +5.40 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 275.80 +5.40 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 285.80 +5.40 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 295.80 +5.40 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 305.80 +5.40 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 315.80 +5.40 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 325.80 +5.40 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 335.80 +5.40 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 345.80 +5.40 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 355.80 +5.40 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 365.80 +5.40 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 375.80 +5.40 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 385.80 +5.40 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 395.80 +5.40 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 405.80 +5.40 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 415.80 +5.40 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 425.80 +5.40 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 435.80 +5.40 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 445.80 +5.40 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 455.80 +5.40 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 465.80 +5.40 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 475.80 +5.40 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 485.80 +5.40 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 61 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 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 4 0
29JUN26 275.00 P 0.38 0.38 0.38 0.09 +0.03 39 2 3 +2
29JUN26 280.00 P 0.46 0.46 0.46 0.14 +0.04 39 2 6 +2
29JUN26 285.00 P 0.53 0.53 0.53 0.23 +0.07 39 2 3 +2
29JUN26 290.00 P 0.60 0.60 0.60 0.34 +0.09 39 2 18 +2
29JUN26 295.00 P 0.00 0.00 0.00 0.51 +0.13 39 0 12 0
29JUN26 300.00 P 0.00 0.00 0.00 0.76 +0.19 39 0 343 0
29JUN26 310.00 P 0.00 0.00 0.00 1.47 +0.32 39 0 168 0
29JUN26 320.00 P 3.00 3.11 2.64 2.64 +0.55 39 75 288 +75
29JUN26 330.00 P 4.50 4.90 4.46 4.21 +0.64 38 284 633 +269
29JUN26 340.00 P 6.76 7.38 6.40 6.61 +1.04 38 30 582 +19
29JUN26 350.00 P 8.00 11.30 8.00 9.91 +1.59 38 101 995 +38
29JUN26 360.00 P 13.30 15.90 13.30 14.40 +2.40 39 33 1,049 +25
29JUN26 370.00 P 19.14 21.21 19.10 19.60 +2.61 39 104 4,095 +60
29JUN26 380.00 P 22.65 28.55 22.65 25.87 +3.02 39 81 2,170 +1
29JUN26 390.00 P 34.50 34.50 32.00 32.83 +3.30 39 20 4,101 +2
29JUN26 400.00 P 43.10 43.10 42.10 40.53 +3.95 39 6 6,450 +2
29JUN26 410.00 P 50.00 50.00 50.00 48.86 +4.32 39 3 1,781 +3
29JUN26 420.00 P 57.00 62.99 57.00 57.67 +6.22 39 3 2,837 -1
29JUN26 430.00 P 0.00 0.00 0.00 68.86 +6.34 49 0 660 0
29JUN26 440.00 P 81.00 81.00 81.00 78.16 +6.13 50 3 487 -3
29JUN26 450.00 P 0.00 0.00 0.00 88.60 +7.01 56 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 97.30 +6.67 53 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 106.91 +5.92 55 0 162 0
29JUN26 480.00 P 121.16 121.16 121.16 116.72 +6.32 56 2 339 -2
29JUN26 490.00 P 0.00 0.00 0.00 126.70 +6.01 60 0 60 0
29JUN26 500.00 P 0.00 0.00 0.00 136.98 +6.58 65 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 146.70 +6.30 66 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 156.69 +6.29 69 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 166.69 +6.29 72 0 56 0
29JUN26 540.00 P 0.00 0.00 0.00 176.69 +6.29 75 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 186.69 +6.29 78 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 196.68 +6.28 80 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 206.68 +6.28 83 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 216.68 +6.28 85 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 226.68 +6.28 88 0 0 0
29JUN26 600.00 P 238.34 238.34 238.34 236.98 +6.58 94 6 265 0
29JUN26 610.00 P 0.00 0.00 0.00 246.67 +6.27 92 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 256.67 +6.27 95 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 266.29 +5.89 92 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 276.29 +5.89 94 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 286.66 +6.26 102 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 296.66 +6.26 104 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 306.66 +6.26 106 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 316.66 +6.26 108 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 326.32 +5.92 105 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 336.65 +6.25 112 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 346.65 +6.25 114 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 356.65 +6.25 116 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 366.65 +6.25 118 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 376.64 +6.24 120 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 386.64 +6.24 122 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 396.30 +5.90 118 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 406.74 +6.34 127 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 416.63 +6.23 127 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 426.63 +6.23 129 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 436.66 +6.26 131 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 446.63 +6.23 132 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 456.63 +6.23 134 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 466.62 +6.22 135 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 476.62 +6.22 137 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 486.62 +6.22 139 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.16 +0.04 37 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.24 +0.06 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.33 +0.07 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.47 +0.12 37 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.63 +0.13 37 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.88 +0.21 37 0 9 0
30JUL26 285.00 P 0.00 0.00 0.00 1.15 +0.23 37 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.52 +0.31 37 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 2.01 +0.44 37 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 2.55 +0.47 37 0 135 0
30JUL26 310.00 P 4.50 4.50 4.50 3.98 +0.67 37 1 193 0
30JUL26 320.00 P 6.35 6.35 6.35 5.63 +0.69 37 2 200 +2
30JUL26 330.00 P 8.20 8.45 8.20 7.99 +1.05 36 2 305 0
30JUL26 340.00 P 10.09 12.00 10.09 11.35 +1.73 37 6 2,077 +1
30JUL26 350.00 P 15.43 15.60 15.10 15.39 +2.45 37 25 244 +1
30JUL26 360.00 P 19.13 20.47 19.13 19.22 +2.05 36 27 696 +6
30JUL26 370.00 P 24.50 26.25 24.50 24.70 +2.84 36 32 383 +2
30JUL26 380.00 P 31.20 31.20 31.20 31.20 +3.62 37 1 491 +1
30JUL26 390.00 P 0.00 0.00 0.00 37.58 +2.37 37 0 134 0
30JUL26 400.00 P 0.00 0.00 0.00 44.71 +4.88 37 0 431 0
30JUL26 410.00 P 0.00 0.00 0.00 52.47 +4.01 37 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 60.66 +4.34 37 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 71.29 +5.75 42 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 80.42 +6.23 44 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 89.89 +6.78 46 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 99.40 +7.16 47 0 31 0
30JUL26 470.00 P 107.10 107.10 107.10 107.10 +5.42 42 4 4 +4
30JUL26 480.00 P 0.00 0.00 0.00 118.42 +7.28 50 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 127.68 +6.99 50 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 137.69 +7.25 52 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 146.70 +6.11 50 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 157.99 +7.52 58 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 167.99 +7.59 61 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 177.98 +7.58 63 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 187.92 +7.52 65 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 197.92 +7.52 67 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 207.98 +7.51 69 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 217.97 +7.52 72 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 227.91 +7.45 73 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 237.91 +7.51 75 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 247.99 +7.53 78 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 257.96 +7.56 80 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.31 +0.05 37 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.41 +0.05 37 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.57 +0.09 37 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.74 +0.10 37 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.99 +0.15 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.24 +0.15 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.61 +0.22 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.99 +0.23 37 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 2.52 +0.35 37 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 3.05 +0.34 37 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 3.87 +0.61 37 0 15 0
28AUG26 300.00 P 4.87 4.87 4.87 4.64 +0.52 37 15 93 0
28AUG26 310.00 P 6.61 6.61 6.61 6.49 +0.68 37 15 254 +15
28AUG26 320.00 P 8.90 9.26 8.90 8.70 +0.93 37 31 121 +15
28AUG26 330.00 P 0.00 0.00 0.00 11.43 +1.15 36 0 93 0
28AUG26 340.00 P 15.30 15.30 15.30 14.73 +1.40 36 3 2,107 +1
28AUG26 350.00 P 18.50 20.24 18.50 19.02 +1.96 37 8 177 +8
28AUG26 360.00 P 0.00 0.00 0.00 23.43 +2.03 36 0 219 0
28AUG26 370.00 P 26.41 29.95 26.41 28.85 +2.07 36 6 228 +5
28AUG26 380.00 P 32.07 35.80 32.07 34.94 +2.74 37 37 826 -20
28AUG26 390.00 P 0.00 0.00 0.00 42.24 +3.82 38 0 241 0
28AUG26 400.00 P 48.00 48.00 48.00 47.61 +3.81 36 1 111 0
28AUG26 410.00 P 0.00 0.00 0.00 55.82 +3.52 37 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 65.53 +5.29 40 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 73.98 +5.64 41 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 82.66 +5.77 42 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 91.76 +6.44 43 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 100.93 +6.80 44 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 110.05 +6.94 44 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 119.42 +7.05 45 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 128.82 +7.11 46 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 138.45 +7.33 47 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 148.23 +7.61 49 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 158.13 +7.38 50 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 168.14 +7.54 52 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 177.98 +7.58 54 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 187.92 +7.52 55 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 198.13 +7.73 58 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 208.12 +7.65 60 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 218.00 +7.55 61 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 227.94 +7.48 63 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 238.00 +7.60 64 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 247.99 +7.53 66 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 257.99 +7.59 68 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.25 +0.04 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.35 +0.07 37 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.45 +0.07 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.61 +0.11 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.77 +0.11 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.00 +0.17 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.26 +0.18 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.58 +0.24 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.96 +0.27 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.39 +0.32 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.93 +0.40 37 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.47 +0.40 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 4.20 +0.57 37 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 5.10 +0.72 37 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.99 +0.71 37 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 7.03 +0.83 37 0 114 0
29SEP26 310.00 P 0.00 0.00 0.00 9.36 +1.07 37 0 779 0
29SEP26 320.00 P 0.00 0.00 0.00 11.89 +1.37 37 0 133 0
29SEP26 330.00 P 16.00 16.00 15.38 15.18 +1.44 37 300 559 +295
29SEP26 340.00 P 0.00 0.00 0.00 18.86 +1.71 37 0 118 0
29SEP26 350.00 P 0.00 0.00 0.00 23.09 +2.10 37 0 203 0
29SEP26 360.00 P 29.38 29.38 29.38 27.98 +2.36 37 5 1,222 +5
29SEP26 370.00 P 0.00 0.00 0.00 33.35 +2.71 37 0 953 0
29SEP26 380.00 P 0.00 0.00 0.00 39.30 +2.98 37 0 725 0
29SEP26 390.00 P 0.00 0.00 0.00 45.87 +3.37 37 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 52.55 +3.27 37 0 3,401 0
29SEP26 410.00 P 0.00 0.00 0.00 61.02 +6.96 39 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 68.77 +5.20 40 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 76.84 +5.43 40 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 85.31 +5.84 41 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 93.98 +5.66 41 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 102.99 +6.65 42 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 111.68 +6.67 42 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 120.61 +6.76 42 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 129.95 +7.05 43 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 139.37 +7.32 44 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 148.67 +7.07 44 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 158.45 +7.41 45 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 168.29 +7.56 47 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 178.17 +7.59 48 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 188.14 +7.62 50 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 198.13 +7.53 51 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 208.12 +7.65 53 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 218.08 +7.63 54 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 228.02 +7.56 56 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 238.11 +7.71 57 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 248.01 +7.55 59 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 257.99 +7.59 60 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 267.93 +7.53 61 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 278.01 +7.61 63 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 286.66 +6.26 58 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 298.14 +7.74 66 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 308.09 +7.69 67 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 318.01 +7.61 68 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 328.06 +7.66 69 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 338.02 +7.62 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.41 +0.06 36 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.51 +0.06 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.67 +0.10 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.84 +0.10 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.04 +0.13 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.30 +0.16 36 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 1.56 +0.15 36 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.92 +0.24 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.31 +0.24 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.72 +0.26 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.27 +0.37 36 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.83 +0.37 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.43 +0.41 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.20 +0.53 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.98 +0.54 36 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 7.00 +0.79 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.07 +0.78 37 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 9.13 +0.77 37 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 10.20 +0.78 37 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 11.57 +1.04 37 0 20 0
30DEC26 300.00 P 12.50 12.50 12.50 12.96 +1.05 37 1 209 +1
30DEC26 310.00 P 0.00 0.00 0.00 15.94 +1.26 37 0 5 0
30DEC26 320.00 P 0.00 0.00 0.00 19.15 +1.56 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 22.74 +1.57 37 0 78 0
30DEC26 340.00 P 24.11 24.11 24.11 26.77 +1.81 36 1 66 0
30DEC26 350.00 P 0.00 0.00 0.00 31.24 +2.09 36 0 829 0
30DEC26 360.00 P 0.00 0.00 0.00 36.15 +2.17 36 0 220 0
30DEC26 370.00 P 0.00 0.00 0.00 41.51 +2.48 36 0 329 0
30DEC26 380.00 P 0.00 0.00 0.00 47.34 +2.76 36 0 76 0
30DEC26 390.00 P 0.00 0.00 0.00 53.59 +3.02 36 0 1,084 0
30DEC26 400.00 P 62.00 62.18 61.00 60.28 +3.25 37 24 938 -14
30DEC26 410.00 P 0.00 0.00 0.00 68.53 +4.70 38 0 207 0
30DEC26 420.00 P 0.00 0.00 0.00 75.83 +5.22 38 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 83.42 +5.42 38 0 149 0
30DEC26 440.00 P 90.00 90.00 88.80 91.17 +5.19 38 2 324 +1
30DEC26 450.00 P 0.00 0.00 0.00 99.24 +5.75 39 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 107.53 +6.00 39 0 1,095 0
30DEC26 470.00 P 0.00 0.00 0.00 115.91 +6.14 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 124.50 +6.30 39 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 133.23 +6.45 40 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 142.15 +6.66 40 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 151.15 +6.80 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 160.27 +6.94 40 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 169.52 +7.07 40 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 178.98 +7.31 41 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 188.57 +7.23 41 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 198.30 +7.33 42 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 208.22 +7.55 43 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 218.16 +7.61 44 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 228.12 +7.62 45 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 238.11 +7.64 47 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 248.01 +7.41 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 257.99 +7.59 49 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 267.93 +7.53 50 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 278.01 +7.56 51 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 288.05 +7.65 52 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 298.14 +7.74 53 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 308.09 +7.69 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 318.01 +7.61 55 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 328.06 +7.66 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 338.04 +7.64 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.12 +0.18 36 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 1.39 +0.24 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.66 +0.24 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.00 +0.31 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.39 +0.36 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.79 +0.36 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.29 +0.47 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.97 +0.65 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.56 +0.67 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 5.24 +0.65 37 0 0 0
30MAR27 250.00 P 7.20 7.20 7.20 6.05 +0.78 37 1 2 +1
30MAR27 255.00 P 0.00 0.00 0.00 6.66 +0.59 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.68 +1.00 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.50 +1.02 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.55 +0.78 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 10.61 +0.76 36 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 11.78 +0.85 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 13.53 +1.40 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 14.94 +1.41 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 16.35 +1.42 37 0 10 0
30MAR27 300.00 P 18.00 18.50 18.00 17.94 +1.63 37 3 53 +3
30MAR27 310.00 P 19.28 19.28 19.28 21.30 +2.02 37 100 159 +100
30MAR27 320.00 P 0.00 0.00 0.00 24.96 +1.79 37 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 28.84 +2.54 36 0 20 0
30MAR27 340.00 P 0.00 0.00 0.00 32.71 +2.44 36 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 37.30 +2.46 36 0 28 0
30MAR27 360.00 P 0.00 0.00 0.00 42.42 +2.91 36 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 47.88 +3.15 36 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 53.68 +3.48 36 0 80 0
30MAR27 390.00 P 0.00 0.00 0.00 59.83 +3.13 36 0 26 0
30MAR27 400.00 P 62.00 62.00 62.00 66.14 +3.14 36 1 64 +1
30MAR27 410.00 P 0.00 0.00 0.00 72.82 +3.15 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 81.10 +5.16 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 88.41 +5.24 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 96.09 +5.48 37 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 103.75 +5.57 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 111.65 +5.70 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 119.58 +5.68 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 128.08 +6.06 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 136.56 +6.22 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 145.03 +6.25 38 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 153.95 +6.55 38 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 162.68 +6.67 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 171.29 +6.34 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 180.32 +6.47 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 189.53 +6.62 38 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 198.84 +6.75 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 208.43 +6.77 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 218.45 +7.24 40 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 228.36 +7.49 41 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 238.20 +7.60 41 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 248.15 +7.49 42 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 257.99 +7.49 43 0 0 0
TOTAL PUT 3,685 78,679 -8,347
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$ 2.54
28MAY26 1.80 C 0.00 0.00 0.00 0.74 - 0 0 0 -
28MAY26 1.85 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 -1
28MAY26 2.50 C 0.02 0.02 0.02 0.04 -0.03 0 5 0 -7
28MAY26 2.60 C 0.00 0.00 0.00 0.00 -0.02 0 0 85 0
28MAY26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 620 0
28MAY26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
28MAY26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
28MAY26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,439 0
28MAY26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
28MAY26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 1.80 C 0.00 0.00 0.00 0.74 - 0 0 0 -
29JUN26 1.85 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.65 -0.01 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.60 -0.01 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.22 0.00 46 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.10 0.00 41 0 3 0
29JUN26 2.70 C 0.05 0.05 0.05 0.07 0.00 43 10 48 +10
29JUN26 2.80 C 0.00 0.00 0.00 0.04 -0.01 41 0 77 0
29JUN26 2.90 C 0.02 0.02 0.02 0.03 0.00 44 3 23 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 0.00 45 0 131 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
29JUN26 3.20 C 0.01 0.01 0.01 0.01 0.00 48 127 167 -60
29JUN26 3.30 C 0.01 0.01 0.01 0.01 0.00 53 84 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 266 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 318 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 105 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 113 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 120 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 126 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 169 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.75 - 39 0 0 -
30JUL26 1.85 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.11 0.00 47 0 4 0
30JUL26 2.90 C 0.00 0.00 0.00 0.08 -0.01 46 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.04 -0.01 44 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.02 -0.01 44 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 146 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.76 - 41 0 0 -
28AUG26 1.85 C 0.00 0.00 0.00 0.72 -0.03 45 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.67 -0.04 42 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.63 -0.04 44 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.59 -0.04 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.14 -0.01 51 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 3 0
28AUG26 3.10 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.01 51 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.79 - 50 0 0 -
29SEP26 1.85 C 0.00 0.00 0.00 0.74 -0.05 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.68 -0.03 53 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.64 -0.03 53 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.57 -0.03 53 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.50 -0.03 52 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.44 -0.02 52 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 -0.02 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 -0.02 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 -0.02 54 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.01 54 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.01 54 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.01 54 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.01 54 0 118 0
29SEP26 3.80 C 0.06 0.06 0.06 0.05 -0.01 54 14 142 +14
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29SEP26 4.00 C 0.04 0.04 0.04 0.03 -0.01 52 10 574 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 49 0 40 0
29SEP26 4.20 C 0.04 0.04 0.04 0.01 -0.01 45 3 215 +3
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 56 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 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 0.01 0.01 0.01 0.01 0.00 69 10 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29SEP26 7.25 C 0.01 0.01 0.01 0.01 0.00 81 10 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 8.00 C 0.01 0.01 0.01 0.01 0.00 87 10 460 0
30DEC26 1.80 C 0.00 0.00 0.00 0.91 - 64 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 0.88 0.00 65 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.85 0.00 65 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 0.00 65 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.79 0.00 65 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 0.00 65 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 0.00 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 0.00 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 0.00 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 0.00 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 0.00 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 0.00 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 0.00 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 0.00 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 0.00 63 0 10 0
30DEC26 3.10 C 0.22 0.22 0.22 0.32 0.00 63 3 3 +3
30DEC26 3.20 C 0.00 0.00 0.00 0.30 0.00 64 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.01 64 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.01 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.01 64 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 0.00 64 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 0.00 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 +0.01 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 0.00 64 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 0.00 64 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 0.00 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 0.00 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 0.00 65 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 0.00 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 0.00 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 0.00 64 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 64 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 0.00 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 62 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.00 - 68 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 0.97 -0.02 67 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.94 -0.02 67 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.92 -0.02 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 -0.02 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.02 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.79 -0.02 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.74 -0.03 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 -0.02 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 -0.02 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.62 -0.03 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 -0.02 68 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 -0.03 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 -0.04 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 -0.02 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.02 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.42 -0.03 66 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.02 66 0 5 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.02 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 -0.02 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.02 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.02 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 -0.02 67 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.03 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.02 67 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.02 66 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.02 67 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.02 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.02 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.02 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.02 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.02 66 0 34 0
TOTAL CALL 289 23,089 -38
28MAY26 1.80 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 100 0
28MAY26 2.60 P 0.10 0.10 0.10 0.06 -0.02 0 12 0 -92
28MAY26 2.70 P 0.22 0.22 0.18 0.16 0.00 0 55 0 -76
28MAY26 2.80 P 0.26 0.30 0.26 0.26 0.00 0 93 0 -199
28MAY26 2.90 P 0.34 0.41 0.31 0.36 +0.01 0 66 0 -186
28MAY26 3.00 P 0.46 0.52 0.42 0.46 0.00 0 160 0 -320
28MAY26 3.10 P 0.59 0.63 0.58 0.56 +0.01 0 45 0 -57
28MAY26 3.20 P 0.68 0.68 0.68 0.66 +0.01 0 30 0 -34
28MAY26 3.30 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 -17
28MAY26 3.40 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 -2
28MAY26 3.50 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 -65
28MAY26 3.60 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 -9
28MAY26 3.70 P 1.19 1.19 1.19 1.16 +0.01 0 20 0 -126
28MAY26 3.80 P 1.23 1.23 1.23 1.26 +0.01 0 1 0 -201
28MAY26 3.90 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 -215
28MAY26 4.00 P 1.52 1.52 1.52 1.46 +0.01 0 2 0 -232
28MAY26 4.10 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 -4
28MAY26 4.30 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 -2
28MAY26 4.70 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 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 58 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 0.00 44 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 0.00 44 0 150 0
29JUN26 2.50 P 0.11 0.11 0.11 0.11 0.00 44 10 175 +10
29JUN26 2.60 P 0.17 0.17 0.17 0.17 +0.01 46 7 522 +7
29JUN26 2.70 P 0.00 0.00 0.00 0.23 +0.01 44 0 885 0
29JUN26 2.80 P 0.29 0.30 0.29 0.31 +0.01 47 35 5,428 +35
29JUN26 2.90 P 0.41 0.41 0.39 0.39 +0.01 46 37 1,708 +37
29JUN26 3.00 P 0.52 0.52 0.49 0.47 -0.01 41 200 559 -100
29JUN26 3.10 P 0.57 0.60 0.57 0.58 +0.01 55 400 200 -300
29JUN26 3.20 P 0.67 0.70 0.67 0.66 -0.01 0 300 277 -214
29JUN26 3.30 P 0.77 0.80 0.77 0.76 -0.01 0 500 1,223 -400
29JUN26 3.40 P 0.83 0.86 0.83 0.89 +0.04 79 530 1,232 0
29JUN26 3.50 P 0.96 0.96 0.93 0.99 +0.04 84 210 936 -50
29JUN26 3.60 P 1.03 1.03 1.03 1.09 +0.04 89 100 993 0
29JUN26 3.70 P 1.23 1.23 1.23 1.19 +0.01 94 2 166 -2
29JUN26 3.80 P 0.00 0.00 0.00 1.29 +0.02 99 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 1.39 +0.03 104 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.49 +0.02 108 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.59 +0.03 112 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.69 +0.03 116 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.79 +0.03 120 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.89 +0.02 124 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.99 +0.03 127 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.09 +0.03 131 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.19 +0.03 134 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.29 +0.03 138 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.39 +0.03 141 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.49 +0.03 145 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.73 +0.02 142 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.98 +0.02 149 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.23 +0.02 156 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.48 +0.03 162 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.73 +0.03 169 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.98 +0.03 174 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.23 +0.03 179 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.48 +0.03 184 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.73 +0.03 189 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.98 +0.03 194 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.23 +0.03 199 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.48 +0.03 203 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.90 P 0.03 0.03 0.03 0.01 0.00 44 150 150 +150
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 0.04 -0.01 47 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 0.00 50 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.14 0.00 50 0 640 0
30JUL26 2.50 P 0.00 0.00 0.00 0.18 0.00 48 0 674 0
30JUL26 2.60 P 0.00 0.00 0.00 0.24 0.00 50 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.30 0.00 50 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.37 +0.01 50 0 20 0
30JUL26 2.90 P 0.44 0.44 0.44 0.45 +0.01 52 25 25 +25
30JUL26 3.00 P 0.53 0.53 0.53 0.53 +0.01 52 7 357 -7
30JUL26 3.10 P 0.00 0.00 0.00 0.62 +0.01 55 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.71 +0.01 57 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.80 +0.01 57 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.90 +0.01 62 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.99 0.00 62 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.09 0.00 65 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.20 +0.01 74 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.30 +0.01 77 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.40 +0.01 80 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.50 +0.02 84 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.60 +0.02 87 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.02 - 50 0 0 -
28AUG26 1.85 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28AUG26 1.90 P 0.06 0.06 0.06 0.04 0.00 53 50 50 +50
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 0.06 -0.01 53 0 0 0
28AUG26 2.10 P 0.13 0.13 0.13 0.09 0.00 55 75 102 -75
28AUG26 2.20 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.16 0.00 55 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 0.00 55 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.25 0.00 54 0 6 0
28AUG26 2.60 P 0.00 0.00 0.00 0.31 0.00 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.37 0.00 55 0 3 0
28AUG26 2.80 P 0.00 0.00 0.00 0.44 +0.01 56 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.51 +0.01 56 0 0 0
28AUG26 3.00 P 0.58 0.58 0.58 0.59 +0.02 58 20 20 +20
28AUG26 3.10 P 0.00 0.00 0.00 0.67 +0.01 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.75 +0.01 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.84 +0.01 60 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.93 +0.01 61 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.02 0.00 62 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.12 +0.01 65 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.21 0.00 65 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.31 +0.01 69 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.41 +0.01 72 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.51 +0.01 75 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.61 +0.01 77 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 - 56 0 0 -
29SEP26 1.85 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 -0.01 56 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 -0.01 55 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.13 -0.01 57 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 -0.01 56 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.20 -0.01 55 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 -0.01 56 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 -0.01 56 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.36 -0.01 57 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 -0.01 57 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 -0.01 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.56 0.00 58 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 0.00 57 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.71 0.00 58 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 0.00 59 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.88 +0.01 61 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 0.00 60 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 1.05 -0.01 61 0 1,174 0
29SEP26 3.60 P 1.13 1.13 1.13 1.14 0.00 62 20 788 +20
29SEP26 3.70 P 0.00 0.00 0.00 1.24 0.00 65 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 0.00 65 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.43 +0.01 68 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.52 0.00 68 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.62 0.00 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.72 +0.01 73 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.82 +0.01 75 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.92 +0.01 78 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.02 +0.02 80 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.12 +0.02 82 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.23 +0.03 87 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.33 +0.03 89 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.43 +0.04 90 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.53 +0.04 92 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.78 +0.04 97 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 3.02 +0.04 98 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.27 +0.04 102 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.51 +0.04 103 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.76 +0.04 106 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.00 +0.04 105 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.25 +0.04 109 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.49 +0.03 108 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.74 +0.04 111 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.98 +0.03 108 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.23 +0.03 111 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.48 +0.03 113 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 - 65 0 0 -
30DEC26 1.85 P 0.00 0.00 0.00 0.17 +0.01 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 +0.01 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 +0.01 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 +0.01 67 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 +0.01 66 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.01 67 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.01 66 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.01 67 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.01 67 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.01 65 0 536 0
30DEC26 2.70 P 0.56 0.56 0.56 0.57 0.00 63 20 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.02 65 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.01 64 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 +0.01 64 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 +0.01 64 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 +0.01 65 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 +0.02 65 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 +0.01 65 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.01 65 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 +0.01 64 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 +0.02 65 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 +0.01 65 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 +0.02 66 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 +0.01 65 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 +0.01 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.76 +0.02 65 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.85 +0.02 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.94 +0.01 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.03 +0.01 65 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.12 +0.01 65 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.23 +0.03 68 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.33 +0.03 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.43 +0.04 72 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 - 67 0 0 -
30MAR27 1.85 P 0.00 0.00 0.00 0.24 -0.02 67 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 -0.01 68 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 -0.02 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 -0.01 69 0 1,010 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.01 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 -0.01 70 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 -0.01 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 -0.01 70 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 0.00 70 0 2 0
30MAR27 2.60 P 0.00 0.00 0.00 0.64 0.00 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.71 0.00 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 0.00 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 -0.01 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 0.00 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 -0.01 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.01 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.11 -0.02 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 -0.01 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 -0.01 68 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.35 -0.01 68 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.43 -0.01 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 -0.01 68 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.59 -0.01 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 -0.02 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.76 -0.01 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.84 -0.01 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.93 -0.01 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.02 -0.01 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.11 0.00 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.19 -0.01 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.28 -0.01 67 0 0 0
TOTAL PUT 3,182 46,351 -2,631
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 0.00 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.23 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.76 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.36 -0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.15 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.27 -0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.86 -0.04 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 0.00 25 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 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.03 -0.03 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.13 -0.03 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.70 -0.03 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.70 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.97 -0.01 24 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$ 8.79
29JUN26 4.72 C 0.00 0.00 0.00 4.09 -0.01 96 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.00 0.00 104 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.27 -0.01 71 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.05 +0.01 80 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.78 -0.01 58 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.55 0.00 61 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.31 -0.01 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.07 -0.01 49 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.83 -0.01 43 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.60 0.00 41 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.36 0.00 36 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.88 -0.03 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.04 -0.01 25 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 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.09 +0.05 51 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.83 +0.04 44 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.61 +0.06 44 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.37 +0.05 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.15 +0.07 39 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.91 +0.04 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.68 +0.03 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.45 -0.01 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.24 0.00 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.04 -0.02 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.14 0.00 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 0.05 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.03 +0.01 28 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 97 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 -0.01 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.26 -0.05 0 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 0.02 +0.01 28 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 0.00 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.81 -0.01 25 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.19 +0.03 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.58 -0.01 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.01 0.00 28 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.44 -0.03 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.91 -0.02 26 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.37 -0.05 0 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$ 8.79
28MAY26 6.50 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.54 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.06 -0.01 65 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.83 +0.01 74 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.57 0.00 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.32 -0.01 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.07 -0.01 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.81 -0.02 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.58 +0.01 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.34 +0.01 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 -0.02 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.83 -0.03 23 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29JUN26 8.75 C 0.32 0.37 0.32 0.31 0.00 26 10 10 +10
29JUN26 9.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 0.00 27 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 0.00 27 0 510 0
29JUN26 9.75 C 0.03 0.03 0.03 0.03 -0.01 25 18 122 -18
29JUN26 10.00 C 0.03 0.03 0.03 0.02 0.00 27 15 126 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.33 -0.01 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.08 -0.01 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.87 +0.02 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.58 -0.02 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.39 +0.02 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.21 0.00 25 0 6 0
30JUL26 9.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.10 0.00 26 0 2 0
30JUL26 10.00 C 0.10 0.10 0.10 0.06 -0.01 25 4 15 -4
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 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 31 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.39 +0.05 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.14 +0.05 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.90 +0.05 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.66 +0.05 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.43 +0.04 32 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.21 +0.01 30 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.16 -0.02 27 0 40 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 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 0.02 +0.01 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.85 +0.01 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.62 +0.05 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.36 +0.04 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.13 +0.06 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.04 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.62 +0.05 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.39 +0.05 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.15 +0.06 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.91 +0.06 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 +0.04 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 +0.04 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 -0.03 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.55 -0.02 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 -0.01 27 0 80 0
29SEP26 9.25 C 0.39 0.39 0.39 0.34 -0.01 27 3 3 +3
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.02 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.13 +0.06 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 +0.05 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.62 +0.04 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.39 +0.05 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.17 +0.06 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 +0.04 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 +0.03 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.52 +0.04 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 +0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 0.00 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.01 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30DEC26 9.50 C 0.51 0.51 0.51 0.44 -0.01 27 3 33 +3
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.01 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 0.00 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -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 29 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 2.43 +0.05 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.21 +0.04 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.01 +0.03 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.81 +0.03 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.62 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.45 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.29 +0.05 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.02 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 -0.02 27 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 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 0.03 -0.01 26 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 53 2,071 -6
28MAY26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 8.75 P 0.02 0.02 0.02 0.00 -0.06 0 2 61 -2
28MAY26 9.00 P 0.23 0.23 0.12 0.21 0.00 0 19 0 -113
28MAY26 9.25 P 0.44 0.44 0.44 0.46 +0.02 0 3 0 -106
28MAY26 9.50 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 -57
28MAY26 9.75 P 0.95 0.95 0.95 0.96 +0.02 0 1 0 -47
28MAY26 10.00 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 -15
28MAY26 10.50 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.21 -0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.71 -0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 46 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 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 27 0 7 0
29JUN26 8.25 P 0.06 0.06 0.06 0.07 -0.01 25 48 80 +40
29JUN26 8.50 P 0.00 0.00 0.00 0.14 0.00 26 0 63 0
29JUN26 8.75 P 0.23 0.23 0.21 0.24 0.00 25 21 156 -17
29JUN26 9.00 P 0.00 0.00 0.00 0.39 +0.01 26 0 129 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 +0.02 26 0 556 0
29JUN26 9.50 P 0.00 0.00 0.00 0.76 +0.02 26 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 +0.02 26 0 35 0
29JUN26 10.00 P 0.00 0.00 0.00 1.22 -0.01 28 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.71 -0.03 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.21 -0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.71 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.71 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.00 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 0.00 26 0 0 0
30JUL26 8.00 P 0.07 0.07 0.06 0.08 -0.01 24 50 60 +50
30JUL26 8.25 P 0.00 0.00 0.00 0.14 0.00 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.33 -0.01 25 0 38 0
30JUL26 9.00 P 0.41 0.41 0.41 0.46 -0.01 24 10 90 +10
30JUL26 9.25 P 0.00 0.00 0.00 0.63 +0.01 25 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.82 +0.02 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.02 +0.02 25 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 1.22 -0.04 21 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.22 -0.04 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.72 -0.05 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.22 -0.05 43 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.72 -0.05 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.22 -0.05 52 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.72 -0.05 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.22 -0.05 60 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.72 -0.05 64 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.22 -0.05 67 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.72 -0.05 71 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28AUG26 7.75 P 0.12 0.12 0.12 0.13 -0.01 27 52 53 +52
28AUG26 8.00 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.28 -0.01 26 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.51 -0.02 26 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.66 -0.01 26 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.83 0.00 26 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 +0.01 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.22 -0.01 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.43 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.85 -0.07 22 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.33 -0.06 17 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.29 -0.07 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.80 -0.05 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.29 -0.05 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.78 -0.06 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.26 -0.07 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.77 -0.06 0 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 0.00 27 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 0.00 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 -0.01 26 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 0.00 26 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 -0.01 26 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.73 0.00 26 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 0.00 26 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 +0.01 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.22 -0.06 23 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 -0.05 23 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 -0.04 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.83 -0.05 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.81 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.30 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.78 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.28 -0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.78 -0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.76 -0.06 0 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 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 0.00 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 26 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.02 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 -0.01 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.86 0.00 26 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 0.00 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.20 -0.01 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.05 25 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.53 -0.05 24 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 -0.06 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 -0.02 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 -0.04 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 -0.04 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.79 -0.05 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 -0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.77 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.23 -0.01 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 0.00 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 -0.01 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 -0.02 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 -0.02 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.01 25 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.95 -0.02 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 0.00 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 -0.04 25 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.47 0.00 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 -0.02 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 2.01 -0.05 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.44 -0.07 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.93 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.37 -0.04 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.84 -0.04 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.32 -0.04 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.28 -0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.78 -0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.77 -0.05 0 0 0 0
TOTAL PUT 206 3,122 -205
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$ 22.42
28MAY26 16.00 C 0.00 0.00 0.00 6.42 -0.42 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.92 -0.42 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.42 -0.42 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.92 -0.42 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.42 -0.42 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.92 -0.42 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.42 -0.42 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.92 -0.42 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.42 -0.42 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.42 -0.42 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.42 -0.47 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 35 0
28MAY26 24.00 C 0.02 0.02 0.02 0.00 -0.03 0 5 53 -5
28MAY26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
28MAY26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.45 -0.43 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.96 -0.42 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.46 -0.42 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.96 -0.42 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.46 -0.42 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.97 -0.42 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.47 -0.42 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.99 -0.41 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.51 -0.41 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.05 -0.40 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.61 -0.39 35 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.82 -0.35 35 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.18 -0.29 35 0 80 0
29JUN26 23.00 C 0.76 0.76 0.76 0.69 -0.21 34 9 11 +9
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.14 34 0 8 0
29JUN26 25.00 C 0.21 0.21 0.21 0.19 -0.10 34 2 79 0
29JUN26 26.00 C 0.10 0.10 0.10 0.09 -0.05 34 3 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.50 -0.42 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.00 -0.42 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.51 -0.42 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.03 -0.41 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.55 -0.41 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.09 -0.40 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.64 -0.39 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.21 -0.38 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.80 -0.37 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.01 -0.36 30 0 0 0
30JUL26 22.00 C 1.59 1.59 1.59 1.42 -0.29 31 5 5 +5
30JUL26 23.00 C 0.00 0.00 0.00 0.96 -0.22 31 0 5 0
30JUL26 24.00 C 0.70 0.70 0.70 0.62 -0.17 31 5 5 +5
30JUL26 25.00 C 0.00 0.00 0.00 0.38 -0.12 31 0 15 0
30JUL26 26.00 C 0.28 0.28 0.28 0.23 -0.09 32 1 19 0
30JUL26 27.00 C 0.17 0.17 0.17 0.13 -0.05 32 3 34 +3
30JUL26 28.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.56 -0.41 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.09 -0.40 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.62 -0.40 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.17 -0.39 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.73 -0.38 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.32 -0.36 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.92 -0.35 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.20 -0.36 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.61 -0.31 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.12 -0.28 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.77 -0.21 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.52 -0.14 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.34 -0.09 30 0 0 0
28AUG26 27.00 C 0.27 0.27 0.27 0.21 -0.07 30 2 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 18 0
28AUG26 29.00 C 0.11 0.11 0.11 0.08 -0.03 30 11 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 34.00 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 0.01 0.00 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.03 -0.42 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.54 -0.42 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.06 -0.41 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.59 -0.40 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.12 -0.40 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.67 -0.39 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.23 -0.38 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.81 -0.37 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.41 -0.36 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.03 -0.35 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.36 -0.30 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.79 -0.26 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.32 -0.22 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.96 -0.17 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.68 -0.13 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.47 -0.10 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 35.00 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 0.01 0.00 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.62 -0.40 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.17 -0.39 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.73 -0.38 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.31 -0.37 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.90 -0.36 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.51 -0.35 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.14 -0.34 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.79 -0.32 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.45 -0.32 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.85 -0.28 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.32 -0.25 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.87 -0.22 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.49 -0.19 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.18 -0.15 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.92 -0.12 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.71 -0.11 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.54 -0.10 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.42 -0.07 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.81 -0.39 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.39 -0.38 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.98 -0.37 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.59 -0.36 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.21 -0.35 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.85 -0.34 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.50 -0.33 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.17 -0.32 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.86 -0.30 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.27 -0.29 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.77 -0.25 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.32 -0.23 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.94 -0.19 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 -0.17 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 -0.15 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.08 -0.13 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.88 -0.11 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.71 -0.10 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
TOTAL CALL 46 1,419 +17
28MAY26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.58 +0.17 0 0 0 -29
28MAY26 24.00 P 1.52 1.96 1.52 1.58 +0.40 0 9 0 -34
28MAY26 25.00 P 0.00 0.00 0.00 2.58 +0.42 0 0 0 -7
28MAY26 26.00 P 0.00 0.00 0.00 3.58 +0.42 0 0 0 -55
28MAY26 27.00 P 0.00 0.00 0.00 4.58 +0.42 0 0 0 -25
28MAY26 28.00 P 0.00 0.00 0.00 5.58 +0.42 0 0 0 -19
28MAY26 29.00 P 0.00 0.00 0.00 6.58 +0.42 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.58 +0.42 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.58 +0.42 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.58 +0.42 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.58 +0.42 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.58 +0.42 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.58 +0.42 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.58 +0.42 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.58 +0.42 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.58 +0.42 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.58 +0.42 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29JUN26 18.50 P 0.05 0.05 0.05 0.03 +0.01 36 1 4 -1
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 16 0
29JUN26 19.50 P 0.12 0.13 0.12 0.09 +0.02 35 18 48 +18
29JUN26 20.00 P 0.18 0.18 0.18 0.16 +0.04 36 30 60 +30
29JUN26 21.00 P 0.00 0.00 0.00 0.37 +0.08 36 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.15 36 0 90 0
29JUN26 23.00 P 0.00 0.00 0.00 1.28 +0.21 36 0 48 0
29JUN26 24.00 P 0.00 0.00 0.00 1.93 +0.28 35 0 21 0
29JUN26 25.00 P 2.41 2.41 2.41 2.74 +0.33 35 3 72 -3
29JUN26 26.00 P 0.00 0.00 0.00 3.64 +0.37 35 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 4.59 +0.40 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.58 +0.41 0 0 0 -6
29JUN26 29.00 P 0.00 0.00 0.00 6.58 +0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.58 +0.42 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.58 +0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.58 +0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.58 +0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.58 +0.42 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.58 +0.42 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.58 +0.42 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.58 +0.42 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.58 +0.42 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.58 +0.42 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.30 +0.06 32 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.58 +0.11 32 0 10 0
30JUL26 22.00 P 1.02 1.02 1.02 0.98 +0.15 33 15 15 +14
30JUL26 23.00 P 0.00 0.00 0.00 1.52 +0.21 33 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 2.19 +0.27 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.89 +0.31 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.74 +0.35 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.64 +0.37 32 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 5.60 +0.40 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.58 +0.41 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.58 +0.42 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.58 +0.42 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.58 +0.42 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.58 +0.42 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.58 +0.42 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.58 +0.42 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.58 +0.42 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.58 +0.42 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.58 +0.42 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.58 +0.42 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.23 +0.05 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.33 +0.07 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.44 +0.08 30 0 3 0
28AUG26 21.00 P 0.85 0.85 0.85 0.76 +0.12 30 1 5 0
28AUG26 22.00 P 1.31 1.31 1.31 1.20 +0.18 31 1 2 -1
28AUG26 23.00 P 1.77 1.77 1.53 1.71 +0.25 30 11 10 +9
28AUG26 24.00 P 0.00 0.00 0.00 2.36 +0.28 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.10 +0.30 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 3.92 +0.33 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.80 +0.36 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.72 +0.39 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.67 +0.40 30 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 7.63 +0.41 30 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 8.61 +0.41 30 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.59 +0.42 29 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.58 +0.42 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.58 +0.42 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.58 +0.42 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.58 +0.42 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.58 +0.42 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.58 +0.42 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.58 +0.42 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 +0.08 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.09 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.92 +0.13 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.36 +0.17 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.90 +0.20 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.55 +0.26 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 +0.29 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.06 +0.32 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.91 +0.35 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.80 +0.37 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.73 +0.39 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.67 +0.40 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.64 +0.41 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.61 +0.41 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.59 +0.41 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.58 +0.42 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.58 +0.42 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.58 +0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.58 +0.42 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.58 +0.42 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.58 +0.42 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.05 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 +0.06 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.08 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 +0.09 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 +0.11 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.33 +0.14 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.80 +0.17 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.34 +0.20 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.96 +0.24 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.65 +0.27 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.39 +0.30 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.19 +0.32 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.03 +0.34 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.91 +0.36 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.81 +0.37 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.74 +0.38 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.69 +0.40 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.65 +0.41 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.61 +0.40 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.59 +0.41 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.58 +0.42 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.58 +0.42 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.58 +0.42 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.58 +0.42 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.06 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 +0.07 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.75 +0.08 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 +0.09 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 +0.11 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.23 +0.11 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.64 +0.14 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.12 +0.17 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.67 +0.20 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.28 +0.24 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.94 +0.25 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.66 +0.27 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.43 +0.30 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.24 +0.33 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.08 +0.34 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.96 +0.36 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.85 +0.36 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.78 +0.38 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.71 +0.38 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.67 +0.40 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.63 +0.40 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.60 +0.41 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.58 +0.41 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.58 +0.42 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.58 +0.42 0 0 0 0
TOTAL PUT 89 733 -109
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$ 4.02
28MAY26 3.10 C 0.00 0.00 0.00 0.92 - 0 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.22 -0.03 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.12 -0.03 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 -0.04 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 - 42 0 0 -
29JUN26 3.20 C 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 -0.02 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 38 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 0.00 27 0 56 0
29JUN26 4.40 C 0.02 0.02 0.02 0.03 0.00 29 20 82 +20
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.94 - 34 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.85 -0.01 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.12 -0.02 27 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.06 -0.02 26 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 59 0
30JUL26 4.60 C 0.03 0.03 0.03 0.03 -0.02 27 10 62 +10
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.02 27 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.02 25 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.95 - 33 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.77 0.00 34 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.96 - 37 0 0 -
29SEP26 3.20 C 0.00 0.00 0.00 0.86 -0.02 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 - 35 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 0.88 0.00 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.97 - 31 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.88 -0.04 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 -0.03 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 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 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 30 1,949 +30
28MAY26 3.10 P 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 4.10 P 0.14 0.14 0.09 0.08 +0.01 0 62 0 -62
28MAY26 4.20 P 0.20 0.20 0.20 0.18 +0.02 0 60 0 -200
28MAY26 4.30 P 0.00 0.00 0.00 0.28 +0.02 0 0 0 -71
28MAY26 4.40 P 0.39 0.39 0.39 0.38 +0.02 0 2 0 -28
28MAY26 4.50 P 0.49 0.49 0.49 0.48 +0.02 0 4 0 -34
28MAY26 4.60 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 -30
28MAY26 4.70 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 -50
28MAY26 4.80 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 -30
28MAY26 4.90 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29JUN26 3.90 P 0.07 0.07 0.07 0.08 +0.01 28 50 65 +50
29JUN26 4.00 P 0.12 0.12 0.12 0.12 +0.01 28 22 69 +22
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.01 27 0 39 0
29JUN26 4.20 P 0.23 0.23 0.23 0.23 +0.01 25 56 76 +56
29JUN26 4.30 P 0.00 0.00 0.00 0.32 +0.02 29 0 4 0
29JUN26 4.40 P 0.39 0.39 0.39 0.40 +0.02 28 2 50 +2
29JUN26 4.50 P 0.00 0.00 0.00 0.49 +0.02 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 +0.02 32 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.68 +0.01 0 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.88 0.00 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.73 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.98 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.23 0.00 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.09 0.00 28 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 0.00 28 0 12 0
30JUL26 4.10 P 0.00 0.00 0.00 0.22 0.00 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.28 0.00 27 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.35 +0.01 27 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.44 +0.02 29 0 9 0
30JUL26 4.50 P 0.50 0.50 0.50 0.52 +0.02 29 4 37 +4
30JUL26 4.60 P 0.00 0.00 0.00 0.60 0.00 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.23 0.00 0 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 - 26 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 26 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 62 0
28AUG26 3.90 P 0.24 0.24 0.24 0.22 0.00 24 15 60 +15
28AUG26 4.00 P 0.00 0.00 0.00 0.28 0.00 24 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.35 0.00 24 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.42 +0.01 23 0 100 0
28AUG26 4.30 P 0.00 0.00 0.00 0.50 +0.02 22 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.58 +0.02 21 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.15 +0.03 31 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 - 29 0 0 -
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 26 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 26 0 32 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.01 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.01 26 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.01 26 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 +0.01 27 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 +0.04 27 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 +0.04 25 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 +0.03 22 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.97 +0.04 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 +0.01 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.15 +0.03 29 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.40 +0.03 35 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.65 +0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.64 +0.03 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.89 +0.03 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.14 +0.03 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 - 28 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 3.50 P 0.16 0.16 0.15 0.17 +0.01 28 3 3 +3
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.02 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.01 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.01 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.67 +0.03 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 +0.03 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.92 +0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.00 +0.04 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.09 +0.04 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.18 +0.04 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 +0.04 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.15 +0.03 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.40 +0.03 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.65 +0.03 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 - 29 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.01 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.01 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.01 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 -0.01 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 0.00 28 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.94 +0.03 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 +0.04 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.44 +0.06 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.68 +0.03 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.91 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.16 +0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.40 +0.03 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.65 +0.03 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
TOTAL PUT 280 2,117 -353
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$ 125.50
28MAY26 80.00 C 0.00 0.00 0.00 45.50 -2.51 0 0 0 -10
28MAY26 82.50 C 0.00 0.00 0.00 43.00 -2.51 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 40.50 -2.51 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.00 -2.51 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.50 -2.51 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.00 -2.51 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.50 -2.51 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.00 -2.51 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.50 -2.51 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.00 -2.51 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.50 -2.51 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.00 -2.51 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 15.50 -2.51 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 13.00 -2.51 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.50 -2.51 0 0 0 -2
28MAY26 117.50 C 0.00 0.00 0.00 8.00 -2.51 0 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.50 -2.51 0 0 0 -1
28MAY26 122.50 C 1.40 2.10 1.40 3.00 -2.56 0 3 0 0
28MAY26 125.00 C 0.81 0.84 0.27 0.50 -2.69 0 63 0 -27
28MAY26 127.50 C 0.19 0.19 0.07 0.00 -1.49 0 3 56 -1
28MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 201 0
28MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 175 0
28MAY26 135.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 136 0
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
28MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
28MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 45.68 -2.51 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.19 -2.50 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.69 -2.51 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.20 -2.51 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.71 -2.51 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 33.23 -2.50 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.26 -1.98 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.67 -1.85 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 26.35 -1.96 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 23.43 -2.45 38 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.07 -2.67 38 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.78 -2.35 39 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.57 -2.28 38 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.47 -2.19 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 12.50 -2.08 39 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 10.67 -1.95 39 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 9.00 -1.80 39 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 7.49 -1.65 38 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 6.27 -1.15 39 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 5.14 -1.13 39 0 31 0
29JUN26 130.00 C 3.42 3.60 3.42 4.13 -0.93 39 6 587 +4
29JUN26 132.50 C 0.00 0.00 0.00 3.27 -0.94 39 0 53 0
29JUN26 135.00 C 2.00 2.29 2.00 2.56 -0.81 39 18 67 +7
29JUN26 137.50 C 1.77 1.84 1.77 1.97 -0.72 39 45 81 +15
29JUN26 140.00 C 1.45 1.45 1.45 1.50 -0.59 39 15 95 0
29JUN26 142.50 C 0.00 0.00 0.00 1.13 -0.48 39 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 0.84 -0.38 39 0 597 0
29JUN26 147.50 C 0.00 0.00 0.00 0.62 -0.30 39 0 64 0
29JUN26 150.00 C 0.00 0.00 0.00 0.45 -0.23 39 0 157 0
29JUN26 152.50 C 0.48 0.48 0.48 0.33 -0.17 39 4 125 0
29JUN26 155.00 C 0.00 0.00 0.00 0.23 -0.14 39 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.10 39 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 33.72 -2.68 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.73 -2.26 48 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.30 -1.92 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.92 -2.00 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.68 -2.30 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.28 -2.08 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 20.51 -2.09 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.59 -1.99 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 16.76 -1.90 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 15.04 -1.80 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 13.44 -1.69 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 11.95 -1.58 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 10.57 -1.47 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 9.42 -1.02 42 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 8.30 -1.10 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.28 -1.03 43 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 6.32 -1.06 43 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 5.51 -0.93 43 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 4.75 -0.84 43 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 4.07 -0.75 43 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 3.48 -0.66 43 0 41 0
30JUL26 145.00 C 0.00 0.00 0.00 2.96 -0.58 42 0 38 0
30JUL26 147.50 C 0.00 0.00 0.00 2.43 -0.59 42 0 76 0
30JUL26 150.00 C 2.23 2.23 2.23 2.05 -0.45 42 1 48 +1
30JUL26 152.50 C 0.00 0.00 0.00 1.73 -0.44 42 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.45 -0.37 42 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.21 -0.28 42 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.01 -0.23 42 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.84 -0.23 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.69 -0.17 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.96 -2.26 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.92 -2.53 43 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.41 -3.01 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.65 -2.78 40 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.56 -2.10 43 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 16.96 -1.82 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 15.45 -1.73 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 14.04 -1.64 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 12.72 -1.98 43 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 11.64 -1.07 43 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 10.53 -1.18 44 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 9.52 -1.03 44 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 8.59 -0.95 44 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 7.68 -1.06 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 6.85 -1.05 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 6.10 -0.98 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 5.41 -0.90 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 4.80 -0.82 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 4.12 -0.88 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.63 -0.67 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.20 -0.61 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.81 -0.55 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.47 -0.49 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.16 -0.45 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.89 -0.40 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.73 -2.13 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.47 -1.89 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.13 -1.72 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.83 -1.70 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.56 -1.68 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.39 -1.59 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.19 -1.60 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.13 -1.54 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.56 -2.20 41 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.08 -1.68 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.77 -1.89 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.93 -2.69 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.04 -2.47 40 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.43 -2.39 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.36 -1.55 42 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 16.91 -1.69 42 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 15.54 -1.61 42 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.28 -1.51 42 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.24 -1.27 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 12.16 -1.20 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.17 -1.08 43 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 10.22 -1.04 44 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 9.33 -1.08 43 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 8.44 -1.03 43 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 7.67 -1.01 43 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 6.96 -0.94 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.25 -0.94 43 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 5.51 -0.97 42 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.97 -0.74 42 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 4.44 -0.73 42 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 4.02 -0.62 42 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 3.62 -0.57 42 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 3.22 -0.57 42 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.90 -0.49 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.61 -0.43 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.19 -1.62 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.34 -2.24 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.20 -2.20 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.14 -2.12 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.64 -1.53 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.64 -1.49 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.69 -1.46 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.80 -1.43 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.97 -1.40 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.21 -1.36 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.53 -1.31 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.69 -1.71 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.79 -1.95 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.32 -2.04 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.90 -2.04 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.53 -1.94 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.44 -1.74 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.30 -1.62 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.59 -1.35 43 0 4 0
30DEC26 127.50 C 0.00 0.00 0.00 16.54 -1.24 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.54 -1.21 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.58 -1.16 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.64 -1.13 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.78 -1.11 43 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 11.92 -1.15 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.07 -1.22 43 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 10.37 -1.07 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.69 -1.03 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.75 -1.29 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 8.09 -1.00 42 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 7.58 -0.85 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.07 -0.82 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.56 -0.82 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.05 -0.82 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.66 -0.70 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.97 -2.25 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.94 -2.24 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.92 -2.22 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.02 -2.14 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.12 -2.14 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.28 -2.08 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.54 -2.01 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.79 -2.01 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.12 -1.94 42 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.55 -1.86 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.99 -1.85 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.45 -1.83 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.08 -1.68 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.07 -1.19 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.73 -1.14 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.45 -1.10 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.22 -1.07 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.06 -1.03 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.96 -1.24 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.98 -1.08 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.97 -1.09 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.84 -1.23 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.05 -1.22 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.12 -1.24 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.31 -1.18 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.53 -1.13 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.70 -1.13 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.95 -1.04 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.22 -1.01 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 11.60 -0.97 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 10.98 -0.93 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 10.32 -0.93 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.78 -0.81 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 9.27 -0.75 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 8.76 -0.75 43 0 30 0
TOTAL CALL 158 9,692 -14
28MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
28MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
28MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
28MAY26 122.50 P 0.36 0.52 0.19 0.00 -0.05 0 79 257 +49
28MAY26 125.00 P 1.27 1.27 0.10 0.00 -0.29 0 9 312 +2
28MAY26 127.50 P 3.60 3.65 3.60 2.00 +0.97 0 22 0 -241
28MAY26 130.00 P 6.30 6.30 6.30 4.50 +1.99 0 11 0 -486
28MAY26 132.50 P 8.50 8.60 8.50 7.00 +2.39 0 24 0 -97
28MAY26 135.00 P 0.00 0.00 0.00 9.50 +2.49 0 0 0 -53
28MAY26 137.50 P 0.00 0.00 0.00 12.00 +2.50 0 0 0 -107
28MAY26 140.00 P 0.00 0.00 0.00 14.50 +2.50 0 0 0 -83
28MAY26 142.50 P 0.00 0.00 0.00 17.00 +2.50 0 0 0 -19
28MAY26 145.00 P 0.00 0.00 0.00 19.50 +2.50 0 0 0 -15
28MAY26 147.50 P 0.00 0.00 0.00 22.00 +2.50 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 24.50 +2.50 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 27.00 +2.50 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 29.50 +2.50 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 32.00 +2.50 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 34.50 +2.50 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 37.00 +2.50 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 39.50 +2.50 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.21 +0.07 39 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.35 +0.11 39 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.55 +0.16 39 0 546 0
29JUN26 110.00 P 0.00 0.00 0.00 0.85 +0.23 39 0 91 0
29JUN26 112.50 P 0.00 0.00 0.00 1.26 +0.33 39 0 15 0
29JUN26 115.00 P 2.18 2.18 2.18 1.76 +0.40 39 15 65 0
29JUN26 117.50 P 2.31 2.31 2.31 2.40 +0.53 38 1 107 0
29JUN26 120.00 P 2.85 2.85 2.85 3.22 +0.70 38 1 114 0
29JUN26 122.50 P 0.00 0.00 0.00 4.19 +0.85 38 0 130 0
29JUN26 125.00 P 0.00 0.00 0.00 5.29 +0.95 38 0 45 0
29JUN26 127.50 P 0.00 0.00 0.00 6.69 +1.10 38 0 61 0
29JUN26 130.00 P 0.00 0.00 0.00 8.13 +1.15 38 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 9.92 +1.39 39 0 20 0
29JUN26 135.00 P 0.00 0.00 0.00 11.72 +1.67 39 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 13.65 +1.82 38 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 15.72 +1.96 39 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 17.87 +2.06 39 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 20.09 +2.15 38 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 22.38 +2.23 38 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 24.74 +2.30 38 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 27.17 +1.82 39 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 29.57 +1.96 39 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 32.01 +1.83 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 34.51 +1.89 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.02 +1.92 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.50 +2.50 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.31 +0.09 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.45 +0.12 42 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.62 +0.16 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.87 +0.22 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.18 +0.27 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.55 +0.33 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.98 +0.38 41 0 45 0
30JUL26 110.00 P 0.00 0.00 0.00 2.53 +0.43 41 0 0 0
30JUL26 112.50 P 3.47 3.47 3.47 3.16 +0.53 41 1 18 0
30JUL26 115.00 P 0.00 0.00 0.00 3.94 +0.66 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.78 +0.73 41 0 38 0
30JUL26 120.00 P 6.25 6.25 6.25 5.77 +0.84 41 2 47 0
30JUL26 122.50 P 0.00 0.00 0.00 6.93 +1.00 41 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 8.09 +1.03 41 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 9.48 +1.18 41 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 10.96 +1.27 41 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 12.46 +1.17 41 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 14.31 +1.35 42 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 16.10 +1.73 42 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 17.92 +1.77 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 19.87 +1.90 42 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 21.85 +1.93 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.35 +2.45 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.56 +2.16 45 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 28.51 +1.93 44 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 30.81 +1.79 45 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.03 +1.79 45 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.40 +1.89 45 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.68 +1.88 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.11 +1.98 46 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 2.22 +0.35 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.73 +0.37 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.27 +0.39 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.92 +0.43 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.73 +0.59 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.58 +0.67 42 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 6.62 +0.80 42 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 7.64 +0.88 42 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 8.80 +0.88 42 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 10.07 +0.96 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 11.44 +0.92 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 12.95 +1.09 43 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 14.42 +1.12 42 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 16.08 +1.18 42 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 18.02 +1.45 44 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 20.26 +2.20 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 21.47 +1.85 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 23.88 +2.36 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.12 +2.64 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.19 +2.64 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 30.03 +2.43 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.52 +3.00 48 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.45 +2.84 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.63 +2.83 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.21 +1.68 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 +0.06 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 +0.08 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.63 +0.11 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.82 +0.12 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.12 +0.22 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.36 +0.18 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.75 +0.27 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.14 +0.27 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.66 +0.37 42 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.19 +0.38 42 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.86 +0.49 42 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.43 +0.39 42 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.21 +0.49 42 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 6.04 +0.63 42 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.99 +0.52 42 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 8.00 +0.77 42 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 9.09 +0.79 41 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 10.30 +0.85 41 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 11.61 +0.92 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 13.07 +1.05 42 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 14.56 +1.12 42 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.14 +1.14 42 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 17.79 +1.21 42 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 20.03 +1.84 44 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 21.82 +2.19 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 23.67 +1.92 45 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 25.53 +2.15 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.52 +2.08 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.45 +2.25 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.56 +1.95 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.70 +2.52 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.85 +2.14 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.85 +2.20 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.60 +1.65 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.79 +1.68 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.18 +0.14 42 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.47 +0.15 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.80 +0.19 42 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.20 +0.22 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.61 +0.23 42 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.14 +0.31 42 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.68 +0.32 42 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.19 +0.40 42 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.85 +0.42 42 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.63 +0.52 42 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.43 +0.62 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.44 +0.79 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.09 +0.59 42 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 9.12 +0.72 41 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.15 +0.72 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 11.29 +0.81 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.44 +0.81 41 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 13.69 +0.83 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.13 +0.98 42 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 16.48 +0.99 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.97 +1.01 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 19.53 +1.08 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.14 +1.16 42 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 22.80 +1.21 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.01 +1.67 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.87 +1.64 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 28.66 +1.88 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.44 +1.63 44 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 32.39 +2.16 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.40 +2.28 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.28 +2.24 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.29 +2.29 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.30 +2.28 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.71 +1.69 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.30 +2.01 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.15 +0.26 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.57 +0.27 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.00 +0.29 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.55 +0.37 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.10 +0.37 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.72 +0.44 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.43 +0.50 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.14 +0.50 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.93 +0.58 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.81 +0.65 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.44 +0.39 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.35 +0.54 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.39 +0.63 41 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 11.44 +0.69 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.50 +0.76 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 13.69 +0.53 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.93 +0.57 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.40 +0.76 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.58 +0.65 41 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 19.00 +0.90 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.28 +0.95 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.77 +1.00 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.53 +1.19 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.16 +1.24 41 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 27.16 +1.66 42 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 28.86 +1.80 42 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 30.46 +1.63 42 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 32.14 +1.53 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.93 +1.69 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 35.74 +1.15 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.64 +1.23 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.58 +1.38 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.54 +1.41 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.54 +1.19 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.69 +1.34 42 0 0 0
TOTAL PUT 165 8,678 -1,050
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.38
28MAY26 22.00 C 0.00 0.00 0.00 10.38 -1.30 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.38 -1.32 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.38 -1.32 0 0 0 -30
28MAY26 25.00 C 0.00 0.00 0.00 7.38 -1.30 0 0 0 -30
28MAY26 26.00 C 0.00 0.00 0.00 6.38 -1.30 0 0 0 -30
28MAY26 27.00 C 0.00 0.00 0.00 5.38 -1.31 0 0 0 -60
28MAY26 28.00 C 0.00 0.00 0.00 4.38 -1.30 0 0 0 -4
28MAY26 29.00 C 3.47 3.50 3.47 3.38 -1.30 0 75 0 -15
28MAY26 30.00 C 0.00 0.00 0.00 2.38 -1.31 0 0 0 -35
28MAY26 31.00 C 1.46 1.56 1.28 1.38 -1.32 0 75 0 -391
28MAY26 32.00 C 0.58 0.60 0.28 0.38 -1.37 0 99 0 -235
28MAY26 33.00 C 0.39 0.39 0.04 0.00 -0.87 0 258 498 +95
28MAY26 34.00 C 0.06 0.06 0.01 0.00 -0.28 0 77 886 0
28MAY26 35.00 C 0.01 0.02 0.01 0.00 -0.08 0 119 978 -67
28MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 896 0
28MAY26 37.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 1,305 -2
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 885 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 623 0
28MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,294 0
28MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
28MAY26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 14.94 -1.28 89 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.44 -1.28 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.94 -1.28 80 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.45 -1.23 81 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 12.95 -1.28 77 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.45 -1.23 73 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.44 -1.29 60 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.40 -1.34 0 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.40 -1.31 0 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 8.49 -1.26 54 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 7.51 -1.26 50 0 21 0
29JUN26 26.00 C 6.73 6.73 6.73 6.42 -1.33 0 3 28 0
29JUN26 27.00 C 5.79 5.79 5.79 5.62 -1.42 47 15 433 +15
29JUN26 28.00 C 0.00 0.00 0.00 4.73 -1.38 45 0 16 0
29JUN26 29.00 C 4.06 4.06 4.06 3.90 -1.16 45 15 106 +15
29JUN26 30.00 C 0.00 0.00 0.00 3.14 -1.21 44 0 225 0
29JUN26 31.00 C 2.54 2.54 2.47 2.44 -1.01 43 31 233 0
29JUN26 32.00 C 1.96 1.96 1.96 1.87 -0.81 43 1 394 +1
29JUN26 33.00 C 1.45 1.45 1.35 1.35 -0.80 41 6 970 +2
29JUN26 34.00 C 1.55 1.55 1.00 1.03 -0.54 43 128 980 +108
29JUN26 35.00 C 1.10 1.10 0.77 0.75 -0.43 43 68 586 -10
29JUN26 36.00 C 0.89 0.89 0.50 0.51 -0.38 43 170 583 +121
29JUN26 37.00 C 0.39 0.42 0.36 0.35 -0.31 43 140 804 +12
29JUN26 38.00 C 0.29 0.31 0.28 0.23 -0.26 42 42 1,015 -10
29JUN26 39.00 C 0.20 0.23 0.20 0.15 -0.21 42 64 569 -34
29JUN26 40.00 C 0.18 0.18 0.17 0.10 -0.16 43 36 2,510 +28
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.13 42 0 445 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.10 43 0 873 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.07 44 0 320 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 836 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 350 0
29JUN26 49.00 C 0.04 0.04 0.04 0.01 0.00 54 40 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29JUN26 52.50 C 0.03 0.03 0.03 0.01 0.00 61 60 514 0
30JUL26 22.00 C 0.00 0.00 0.00 10.64 -1.29 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.68 -1.30 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.64 -1.38 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.82 -1.25 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.93 -1.21 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.05 -1.20 47 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 5.16 -1.19 44 0 25 0
30JUL26 29.00 C 0.00 0.00 0.00 4.43 -1.03 44 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 3.77 -0.95 44 0 0 0
30JUL26 31.00 C 3.18 3.18 3.18 3.17 -0.87 44 15 126 +15
30JUL26 32.00 C 2.74 2.74 2.66 2.64 -0.80 44 30 125 +15
30JUL26 33.00 C 2.21 2.21 2.21 2.19 -0.70 44 30 570 +30
30JUL26 34.00 C 1.83 1.83 1.78 1.78 -0.65 44 35 675 +35
30JUL26 35.00 C 1.58 1.58 1.47 1.48 -0.53 45 63 399 +57
30JUL26 36.00 C 0.00 0.00 0.00 1.20 -0.46 45 0 363 0
30JUL26 37.00 C 0.00 0.00 0.00 0.98 -0.39 45 0 152 0
30JUL26 38.00 C 0.80 0.80 0.80 0.80 -0.31 46 15 95 +15
30JUL26 39.00 C 0.65 0.65 0.65 0.66 -0.23 47 15 181 0
30JUL26 40.00 C 0.00 0.00 0.00 0.54 -0.17 47 0 220 0
30JUL26 41.00 C 0.00 0.00 0.00 0.45 -0.12 48 0 198 0
30JUL26 42.00 C 0.00 0.00 0.00 0.37 -0.08 48 0 160 0
30JUL26 43.00 C 0.00 0.00 0.00 0.31 -0.04 49 0 79 0
30JUL26 44.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 129 0
30JUL26 46.00 C 0.20 0.20 0.20 0.17 0.00 50 60 206 0
28AUG26 24.00 C 0.00 0.00 0.00 8.89 -1.33 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.02 -1.29 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.19 -1.30 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.44 -1.16 48 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 5.60 -1.20 45 0 166 0
28AUG26 29.00 C 0.00 0.00 0.00 4.93 -1.10 45 0 88 0
28AUG26 30.00 C 0.00 0.00 0.00 4.32 -0.96 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.80 -0.86 46 0 69 0
28AUG26 32.00 C 3.28 3.28 3.28 3.28 -0.82 46 6 221 +6
28AUG26 33.00 C 2.90 2.90 2.90 2.83 -0.75 46 45 375 +45
28AUG26 34.00 C 2.61 2.61 2.61 2.44 -0.67 46 15 222 +15
28AUG26 35.00 C 2.25 2.25 2.25 2.11 -0.61 47 30 142 -30
28AUG26 36.00 C 2.02 2.02 2.02 1.81 -0.54 47 15 205 0
28AUG26 37.00 C 1.74 1.74 1.56 1.56 -0.49 47 16 100 +14
28AUG26 38.00 C 0.00 0.00 0.00 1.34 -0.44 48 0 54 0
28AUG26 39.00 C 0.00 0.00 0.00 1.14 -0.39 48 0 52 0
28AUG26 40.00 C 0.00 0.00 0.00 0.96 -0.38 48 0 166 0
28AUG26 41.00 C 0.00 0.00 0.00 0.82 -0.32 48 0 111 0
28AUG26 42.00 C 0.00 0.00 0.00 0.69 -0.32 48 0 103 0
28AUG26 43.00 C 0.00 0.00 0.00 0.58 -0.29 48 0 150 0
28AUG26 44.00 C 0.00 0.00 0.00 0.49 -0.27 48 0 126 0
29SEP26 22.00 C 0.00 0.00 0.00 11.01 -1.27 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.02 -1.22 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.18 -1.18 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.38 -1.12 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.58 -1.18 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.88 -1.06 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.20 -0.99 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.48 -1.03 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 4.87 -0.91 47 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.34 -0.85 47 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 3.83 -0.82 46 0 71 0
29SEP26 33.00 C 3.41 3.41 3.41 3.40 -0.75 47 2 991 +2
29SEP26 34.00 C 3.13 3.13 3.13 3.01 -0.69 47 3 795 0
29SEP26 35.00 C 0.00 0.00 0.00 2.66 -0.66 47 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.36 -0.57 48 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.09 -0.52 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 1.86 -0.46 48 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 1.63 -0.45 48 0 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 1.44 -0.39 49 0 1,917 0
29SEP26 41.00 C 1.34 1.34 1.34 1.26 -0.37 49 1 418 0
29SEP26 42.00 C 0.00 0.00 0.00 1.11 -0.33 49 0 218 0
29SEP26 43.00 C 0.00 0.00 0.00 0.97 -0.30 49 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 0.83 -0.29 49 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 0.73 -0.26 49 0 2,702 0
29SEP26 46.00 C 0.00 0.00 0.00 0.64 -0.21 49 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.58 -0.17 50 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 -0.15 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 -0.15 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 -0.13 50 0 1,727 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.10 51 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 11.58 -1.26 52 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.82 -1.19 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.05 -1.18 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.31 -1.20 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.64 -1.05 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.92 -1.09 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.31 -1.03 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.64 -1.00 48 0 70 0
30DEC26 30.00 C 0.00 0.00 0.00 6.19 -0.89 49 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 5.65 -0.90 48 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.18 -0.82 48 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 4.76 -0.77 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.37 -0.74 48 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.01 -0.70 48 0 2,068 0
30DEC26 36.00 C 0.00 0.00 0.00 3.68 -0.68 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.39 -0.61 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.10 -0.58 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.86 -0.52 49 0 46 0
30DEC26 40.00 C 2.65 2.65 2.65 2.64 -0.50 49 6 93 +6
30DEC26 41.00 C 0.00 0.00 0.00 2.42 -0.47 49 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.22 -0.43 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.03 -0.41 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.86 -0.38 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.66 -0.40 49 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.52 -0.30 49 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.39 -0.33 49 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.32 -0.27 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 -0.25 50 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.11 -0.24 50 0 44 0
30DEC26 52.50 C 1.10 1.10 1.10 0.88 -0.21 50 4 98 -4
30MAR27 22.00 C 0.00 0.00 0.00 12.21 -1.27 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.46 -1.26 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.79 -1.14 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.10 -1.09 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.42 -1.08 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.70 -1.16 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.12 -1.12 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.58 -1.02 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.07 -0.99 48 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 6.63 -0.91 48 0 31 0
30MAR27 32.00 C 6.10 6.10 6.10 6.18 -0.84 48 3 18 +3
30MAR27 33.00 C 0.00 0.00 0.00 5.77 -0.79 48 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 5.42 -0.72 49 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.06 -0.72 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 4.82 -0.57 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 4.52 -0.57 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.13 -0.62 49 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.98 -0.47 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.63 -0.58 49 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 3.50 -0.43 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.19 -0.50 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.08 -0.37 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.83 -0.41 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.62 -0.41 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.48 -0.25 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.34 -0.22 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.22 -0.24 51 0 0 0
30MAR27 49.00 C 2.20 2.20 2.15 2.10 -0.26 51 16 74 0
TOTAL CALL 1,949 61,763 -332
28MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 574 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
28MAY26 30.00 P 0.01 0.02 0.01 0.00 -0.01 0 28 492 -4
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 616 0
28MAY26 32.00 P 0.03 0.15 0.03 0.00 -0.06 0 72 2,078 -27
28MAY26 33.00 P 0.31 0.87 0.31 0.62 +0.40 0 211 0 -931
28MAY26 34.00 P 0.70 1.89 0.70 1.62 +1.00 0 170 0 -1,415
28MAY26 35.00 P 2.33 2.88 2.33 2.62 +1.27 0 61 0 -932
28MAY26 36.00 P 3.10 3.10 3.10 3.62 +1.29 0 20 0 -698
28MAY26 37.00 P 0.00 0.00 0.00 4.62 +1.27 0 0 0 -487
28MAY26 38.00 P 0.00 0.00 0.00 5.62 +1.28 0 0 0 -345
28MAY26 39.00 P 0.00 0.00 0.00 6.62 +1.28 0 0 0 -321
28MAY26 40.00 P 0.00 0.00 0.00 7.62 +1.30 0 0 0 -150
28MAY26 41.00 P 0.00 0.00 0.00 8.62 +1.23 0 0 0 -60
28MAY26 42.00 P 0.00 0.00 0.00 9.62 +1.30 0 0 0 -15
28MAY26 43.00 P 0.00 0.00 0.00 10.62 +1.30 0 0 0 -15
28MAY26 44.00 P 0.00 0.00 0.00 11.62 +1.24 0 0 0 -15
28MAY26 45.00 P 0.00 0.00 0.00 12.62 +1.24 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.62 +1.24 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.62 +1.24 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.62 +1.24 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.62 +1.30 0 0 0 -10
28MAY26 50.00 P 0.00 0.00 0.00 17.62 +1.24 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.12 +1.24 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.62 +1.30 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.12 +1.30 0 0 0 -15
28MAY26 60.00 P 0.00 0.00 0.00 27.62 +1.24 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 52 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 49 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 201 0
29JUN26 26.00 P 0.12 0.12 0.12 0.11 +0.03 48 17 341 +15
29JUN26 27.00 P 0.18 0.20 0.18 0.18 +0.06 47 54 949 +10
29JUN26 28.00 P 0.26 0.26 0.26 0.29 +0.09 45 15 836 0
29JUN26 29.00 P 0.43 0.49 0.41 0.44 +0.13 44 125 1,453 +49
29JUN26 30.00 P 0.50 0.75 0.50 0.69 +0.23 44 59 3,170 +29
29JUN26 31.00 P 0.95 1.03 0.94 1.03 +0.36 44 68 1,117 +3
29JUN26 32.00 P 1.08 1.52 1.08 1.41 +0.45 42 107 1,574 +51
29JUN26 33.00 P 1.50 1.99 1.50 1.94 +0.61 42 32 1,110 0
29JUN26 34.00 P 2.47 2.54 2.46 2.58 +0.76 43 14 1,261 +12
29JUN26 35.00 P 0.00 0.00 0.00 3.27 +0.86 42 0 330 0
29JUN26 36.00 P 0.00 0.00 0.00 4.06 +0.83 42 0 295 0
29JUN26 37.00 P 0.00 0.00 0.00 4.99 +1.08 46 0 676 0
29JUN26 38.00 P 0.00 0.00 0.00 5.79 +1.06 42 0 657 0
29JUN26 39.00 P 6.60 6.60 6.60 6.76 +1.32 46 15 272 0
29JUN26 40.00 P 7.66 7.66 7.54 7.77 +1.18 51 30 2,955 +7
29JUN26 41.00 P 8.62 8.62 8.50 8.64 +1.02 43 30 140 +30
29JUN26 42.00 P 0.00 0.00 0.00 9.64 +1.26 46 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.63 +1.27 48 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.63 +1.25 51 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.62 +1.23 0 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.62 +1.23 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.62 +1.23 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.62 +1.22 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.62 +1.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.62 +1.24 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.12 +1.22 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 +0.04 44 0 0 0
30JUL26 25.00 P 0.25 0.25 0.25 0.19 +0.07 45 8 219 +8
30JUL26 26.00 P 0.00 0.00 0.00 0.30 +0.11 44 0 114 0
30JUL26 27.00 P 0.48 0.48 0.48 0.46 +0.16 44 13 55 0
30JUL26 28.00 P 0.00 0.00 0.00 0.68 +0.22 45 4 162 +4
30JUL26 29.00 P 0.00 0.00 0.00 0.94 +0.27 44 0 166 0
30JUL26 30.00 P 1.27 1.27 1.25 1.25 +0.33 44 17 370 +17
30JUL26 31.00 P 1.63 1.63 1.63 1.64 +0.43 44 7 492 0
30JUL26 32.00 P 1.91 2.08 1.91 2.10 +0.52 44 41 785 +16
30JUL26 33.00 P 2.59 2.59 2.59 2.64 +0.62 44 4 681 0
30JUL26 34.00 P 2.97 3.26 2.97 3.25 +0.71 44 65 496 +22
30JUL26 35.00 P 0.00 0.00 0.00 4.08 +0.96 47 0 338 0
30JUL26 36.00 P 0.00 0.00 0.00 4.70 +0.90 45 0 78 0
30JUL26 37.00 P 0.00 0.00 0.00 5.48 +0.97 46 0 11 0
30JUL26 38.00 P 0.00 0.00 0.00 6.22 +0.97 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.19 +1.22 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.00 +1.20 46 0 0 0
30JUL26 41.00 P 8.85 8.85 8.75 9.01 +1.24 50 45 60 +45
30JUL26 42.00 P 0.00 0.00 0.00 9.79 +1.11 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.73 +1.15 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.68 +1.17 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.65 +1.21 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.69 +1.28 50 0 0 0
28AUG26 24.00 P 0.37 0.37 0.37 0.26 +0.05 45 8 33 +8
28AUG26 25.00 P 0.46 0.46 0.46 0.39 +0.08 45 60 65 +60
28AUG26 26.00 P 0.00 0.00 0.00 0.57 +0.12 45 0 41 0
28AUG26 27.00 P 0.73 0.84 0.73 0.79 +0.16 45 80 96 +60
28AUG26 28.00 P 0.00 0.00 0.00 1.07 +0.22 46 0 198 0
28AUG26 29.00 P 1.29 1.31 1.29 1.40 +0.29 46 22 67 +22
28AUG26 30.00 P 0.00 0.00 0.00 1.77 +0.37 46 0 39 0
28AUG26 31.00 P 0.00 0.00 0.00 2.17 +0.41 45 0 65 0
28AUG26 32.00 P 2.71 2.71 2.71 2.65 +0.48 45 10 260 +10
28AUG26 33.00 P 3.17 3.17 3.17 3.26 +0.60 46 45 583 0
28AUG26 34.00 P 0.00 0.00 0.00 3.86 +0.67 46 0 283 0
28AUG26 35.00 P 4.42 4.42 4.42 4.50 +0.66 46 15 118 0
28AUG26 36.00 P 0.00 0.00 0.00 5.19 +0.78 46 0 93 0
28AUG26 37.00 P 0.00 0.00 0.00 5.90 +0.80 46 0 39 0
28AUG26 38.00 P 0.00 0.00 0.00 6.70 +0.90 47 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 7.55 +0.98 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.39 +1.10 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.14 +0.99 46 0 0 0
28AUG26 42.00 P 10.07 10.07 10.07 10.06 +1.01 47 25 13 0
28AUG26 43.00 P 10.96 10.96 10.96 11.02 +1.15 48 30 30 +30
28AUG26 44.00 P 11.88 11.88 11.88 11.84 +1.12 45 15 15 +15
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.07 47 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.10 47 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 +0.13 47 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.17 47 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 0.92 +0.20 47 0 180 0
29SEP26 27.00 P 1.17 1.17 1.17 1.18 +0.24 47 2 262 +2
29SEP26 28.00 P 1.48 1.48 1.48 1.47 +0.27 46 2 191 +2
29SEP26 29.00 P 1.78 1.78 1.78 1.82 +0.33 46 1 357 0
29SEP26 30.00 P 2.05 2.17 2.05 2.22 +0.38 46 2 809 0
29SEP26 31.00 P 0.00 0.00 0.00 2.61 +0.38 45 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 +0.52 47 0 374 0
29SEP26 33.00 P 3.65 3.65 3.65 3.72 +0.55 46 40 2,250 +40
29SEP26 34.00 P 4.24 4.28 4.24 4.33 +0.62 47 12 843 +2
29SEP26 35.00 P 0.00 0.00 0.00 4.99 +0.71 47 0 1,631 0
29SEP26 36.00 P 5.59 5.59 5.59 5.69 +0.77 47 1 978 0
29SEP26 37.00 P 0.00 0.00 0.00 6.36 +0.76 47 0 876 0
29SEP26 38.00 P 0.00 0.00 0.00 7.14 +0.82 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.92 +0.92 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.66 +0.88 47 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.51 +0.94 47 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.40 +0.94 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.23 +0.97 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.20 +1.04 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.08 +1.10 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.99 +1.13 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.92 +1.11 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.85 +1.13 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.78 +1.14 48 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.74 +1.16 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.28 +1.33 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 +0.10 48 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 +0.13 48 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 1.14 +0.15 48 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.42 +0.20 48 0 138 0
30DEC26 26.00 P 0.00 0.00 0.00 1.71 +0.23 48 0 58 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 +0.25 47 0 64 0
30DEC26 28.00 P 2.35 2.35 2.35 2.40 +0.31 47 1 63 +1
30DEC26 29.00 P 2.77 2.80 2.77 2.80 +0.32 47 2 86 -1
30DEC26 30.00 P 0.00 0.00 0.00 3.25 +0.38 47 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.69 +0.37 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.26 +0.47 47 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 +0.52 47 0 3,874 0
30DEC26 34.00 P 0.00 0.00 0.00 5.44 +0.60 47 0 232 0
30DEC26 35.00 P 5.99 6.00 5.99 6.08 +0.64 48 100 421 +58
30DEC26 36.00 P 0.00 0.00 0.00 6.75 +0.69 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.45 +0.73 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.16 +0.75 48 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 8.98 +0.89 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.75 +0.95 49 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 10.53 +0.94 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.35 +0.99 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.09 +0.93 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.92 +0.97 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.76 +1.01 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.63 +1.00 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.49 +1.00 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.34 +0.99 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.22 +1.00 48 0 0 0
30DEC26 50.00 P 18.45 18.45 18.45 18.17 +1.22 49 6 5 -6
30DEC26 52.50 P 0.00 0.00 0.00 20.41 +1.10 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.13 +0.12 48 0 13 0
30MAR27 23.00 P 1.30 1.37 1.30 1.38 +0.14 48 7 12 +7
30MAR27 24.00 P 0.00 0.00 0.00 1.68 +0.19 48 0 0 0
30MAR27 25.00 P 1.97 1.97 1.97 1.97 +0.21 48 20 46 +20
30MAR27 26.00 P 0.00 0.00 0.00 2.32 +0.26 48 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 +0.31 48 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 3.09 +0.31 47 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.52 +0.34 47 0 180 0
30MAR27 30.00 P 3.89 3.95 3.89 3.92 +0.32 46 8 248 +6
30MAR27 31.00 P 0.00 0.00 0.00 4.51 +0.44 47 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 5.04 +0.47 47 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 5.61 +0.52 47 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.21 +0.54 47 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 6.89 +0.63 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.56 +0.69 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.25 +0.71 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.92 +0.70 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.65 +0.73 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.39 +0.74 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 11.16 +0.78 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.96 +0.82 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.75 +0.82 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.56 +0.94 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.37 +0.95 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.22 +0.98 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.06 +1.00 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.90 +1.00 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.78 +1.05 49 0 0 0
TOTAL PUT 1,846 55,955 -4,786
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.65
28MAY26 3.90 C 0.000 0.000 0.000 1.750 -0.170 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.650 -0.170 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.550 -0.170 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.450 -0.170 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.350 -0.170 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.250 -0.170 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.150 -0.170 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.050 -0.170 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.950 -0.170 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.850 -0.170 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.750 -0.170 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.650 -0.170 0 0 0 -1
28MAY26 5.25 C 0.000 0.000 0.000 0.400 -0.170 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.150 -0.177 0 0 0 -148
28MAY26 5.75 C 0.004 0.004 0.003 0.000 -0.085 0 5 335 +2
28MAY26 6.00 C 0.003 0.003 0.003 0.000 -0.001 0 10 544 -10
28MAY26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 387 0
28MAY26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 502 0
28MAY26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 423 0
28MAY26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
28MAY26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
28MAY26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
28MAY26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.859 -0.170 46 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.759 -0.170 39 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.659 -0.170 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.550 -0.180 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.460 -0.170 36 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.350 -0.180 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.251 -0.179 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.160 -0.171 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.051 -0.180 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.951 -0.180 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.852 -0.179 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.753 -0.179 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.655 -0.173 0 0 3 0
29JUN26 5.25 C 0.000 0.000 0.000 0.430 -0.141 20 0 3 0
29JUN26 5.50 C 0.236 0.236 0.236 0.235 -0.133 21 100 103 +41
29JUN26 5.75 C 0.100 0.102 0.088 0.103 -0.084 21 208 598 +155
29JUN26 6.00 C 0.037 0.037 0.032 0.035 -0.037 21 118 364 -38
29JUN26 6.25 C 0.016 0.016 0.011 0.010 -0.013 21 206 534 +194
29JUN26 6.50 C 0.007 0.007 0.007 0.002 -0.004 21 2 157 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.660 -0.169 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.560 -0.171 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.460 -0.170 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.360 -0.170 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.261 -0.169 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.162 -0.169 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.064 -0.167 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.977 -0.154 24 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.879 -0.165 22 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.775 -0.159 17 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.682 -0.156 19 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.477 -0.133 21 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.301 -0.122 21 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.172 -0.087 21 0 190 0
30JUL26 6.00 C 0.077 0.086 0.077 0.089 -0.052 22 31 395 +25
30JUL26 6.25 C 0.038 0.046 0.038 0.042 -0.029 22 15 708 +15
30JUL26 6.50 C 0.000 0.000 0.000 0.017 -0.014 22 0 18 0
30JUL26 6.75 C 0.000 0.000 0.000 0.007 -0.005 22 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.570 -0.167 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.472 -0.166 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.373 -0.166 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.275 -0.166 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.178 -0.164 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.066 -0.179 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.977 -0.171 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.879 -0.169 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.789 -0.168 16 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.702 -0.163 18 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.524 -0.127 22 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.358 -0.118 22 0 0 0
28AUG26 5.75 C 0.220 0.222 0.220 0.230 -0.085 22 40 40 +40
28AUG26 6.00 C 0.000 0.000 0.000 0.139 -0.061 22 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.080 -0.037 23 0 30 0
28AUG26 6.50 C 0.044 0.044 0.044 0.042 -0.023 22 30 36 +30
28AUG26 6.75 C 0.000 0.000 0.000 0.021 -0.012 22 0 4 0
28AUG26 7.00 C 0.000 0.000 0.000 0.010 -0.006 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.005 -0.003 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.859 -0.179 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.760 -0.176 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.662 -0.175 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.570 -0.170 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.472 -0.181 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.373 -0.179 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.275 -0.195 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.179 -0.178 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.086 -0.174 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.995 -0.164 16 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.905 -0.185 18 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.824 -0.149 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.742 -0.144 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.555 -0.127 21 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.426 -0.092 24 0 266 0
29SEP26 5.75 C 0.270 0.271 0.270 0.283 -0.089 23 2 610 +2
29SEP26 6.00 C 0.000 0.000 0.000 0.191 -0.066 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.126 -0.044 23 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.077 -0.030 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.046 -0.019 23 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.026 -0.012 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.015 -0.006 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 -0.004 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 -0.001 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.795 -0.182 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.699 -0.189 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.603 -0.177 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.513 -0.171 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.414 -0.170 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.322 -0.170 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.230 -0.168 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.148 -0.157 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.057 -0.158 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.975 -0.153 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.896 -0.147 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.820 -0.163 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.646 -0.128 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.511 -0.101 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.383 -0.066 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.281 -0.076 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.202 -0.059 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.142 -0.044 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.098 -0.033 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.066 -0.024 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.044 -0.017 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.029 -0.012 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.019 -0.008 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.012 -0.006 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.008 -0.003 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.800 -0.177 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.704 -0.184 16 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.611 -0.172 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.519 -0.170 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.429 -0.167 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.343 -0.161 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.253 -0.161 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.169 -0.157 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.087 -0.158 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.009 -0.149 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.935 -0.147 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.863 -0.137 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.701 -0.134 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.565 -0.103 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.444 -0.091 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.343 -0.077 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.263 -0.062 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.199 -0.049 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.149 -0.038 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.111 -0.029 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.082 -0.023 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.059 -0.018 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.042 -0.014 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.031 -0.009 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.022 -0.007 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.015 -0.006 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.011 -0.004 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
TOTAL CALL 767 9,536 +307
28MAY26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 511 0
28MAY26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 428 0
28MAY26 5.75 P 0.050 0.119 0.050 0.100 +0.088 0 72 0 -370
28MAY26 6.00 P 0.292 0.352 0.292 0.350 +0.169 0 17 0 -185
28MAY26 6.25 P 0.000 0.000 0.000 0.600 +0.170 0 0 0 -73
28MAY26 6.50 P 0.000 0.000 0.000 0.850 +0.170 0 0 0 -235
28MAY26 6.75 P 0.000 0.000 0.000 1.100 +0.170 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.350 +0.165 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.600 +0.165 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.850 +0.166 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.100 +0.165 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.350 +0.165 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.600 +0.168 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.850 +0.166 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 3.100 +0.165 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.350 +0.165 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.600 +0.166 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.002 +0.001 22 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.004 +0.003 22 0 510 0
29JUN26 5.25 P 0.024 0.024 0.020 0.019 +0.013 21 11 649 0
29JUN26 5.50 P 0.080 0.080 0.071 0.075 +0.044 21 26 996 +10
29JUN26 5.75 P 0.145 0.196 0.145 0.194 +0.095 21 37 545 -25
29JUN26 6.00 P 0.318 0.375 0.318 0.382 +0.145 22 21 451 +10
29JUN26 6.25 P 0.000 0.000 0.000 0.608 +0.167 24 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.860 +0.160 31 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 1.115 +0.168 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.374 +0.175 51 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.632 +0.183 60 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.861 +0.155 56 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.111 +0.155 61 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.361 +0.155 66 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.633 +0.177 82 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.861 +0.155 75 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.128 +0.179 89 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.378 +0.179 94 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.616 +0.160 91 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 +0.001 22 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.004 +0.003 22 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.007 +0.005 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.010 +0.006 21 0 0 0
30JUL26 5.00 P 0.015 0.015 0.015 0.019 +0.011 22 7 17 +7
30JUL26 5.25 P 0.037 0.055 0.037 0.054 +0.028 21 58 293 +48
30JUL26 5.50 P 0.114 0.136 0.114 0.129 +0.058 22 154 202 +152
30JUL26 5.75 P 0.000 0.000 0.000 0.249 +0.093 22 0 139 0
30JUL26 6.00 P 0.402 0.402 0.402 0.418 +0.129 22 2 123 +2
30JUL26 6.25 P 0.000 0.000 0.000 0.624 +0.153 22 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.860 +0.150 24 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 1.115 +0.168 31 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.374 +0.175 38 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.632 +0.183 44 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.864 +0.158 43 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.113 +0.157 47 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.363 +0.157 50 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.633 +0.177 61 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.863 +0.157 57 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.128 +0.179 66 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.378 +0.179 70 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.616 +0.160 68 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.005 +0.003 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.008 +0.005 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.011 +0.006 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.017 +0.008 22 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.028 +0.015 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.041 +0.020 22 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.089 +0.037 22 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.171 +0.062 22 0 4 0
28AUG26 5.75 P 0.294 0.294 0.290 0.294 +0.092 22 60 232 -30
28AUG26 6.00 P 0.000 0.000 0.000 0.455 +0.110 22 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.668 +0.163 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.885 +0.151 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.131 +0.174 30 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.374 +0.175 32 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.632 +0.183 38 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.864 +0.158 37 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.113 +0.157 40 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.363 +0.157 43 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.633 +0.177 52 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.863 +0.157 49 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.128 +0.179 57 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.378 +0.179 60 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.616 +0.160 58 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 +0.003 24 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.002 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.004 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 +0.007 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.019 +0.010 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.027 +0.013 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.037 +0.017 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.051 +0.022 23 0 927 0
29SEP26 5.00 P 0.000 0.000 0.000 0.069 +0.028 23 0 1,351 0
29SEP26 5.25 P 0.122 0.122 0.122 0.124 +0.043 23 11 303 +11
29SEP26 5.50 P 0.210 0.216 0.210 0.216 +0.064 23 11 387 0
29SEP26 5.75 P 0.372 0.372 0.372 0.346 +0.094 23 2 210 0
29SEP26 6.00 P 0.501 0.501 0.501 0.511 +0.125 24 1 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.700 +0.143 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.910 +0.159 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.139 +0.159 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.381 +0.171 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.632 +0.183 34 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.880 +0.174 37 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.130 +0.174 40 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.380 +0.174 43 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.633 +0.177 46 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.880 +0.174 48 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.130 +0.181 51 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.380 +0.176 53 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.630 +0.174 56 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.008 +0.003 23 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.010 +0.003 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.016 +0.006 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.021 +0.007 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.030 +0.011 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.038 +0.013 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.051 +0.018 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.065 +0.019 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.082 +0.026 23 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.100 +0.029 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.124 +0.035 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.151 +0.040 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.235 +0.056 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.341 +0.071 22 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.474 +0.088 22 0 10 0
30DEC26 6.00 P 0.000 0.000 0.000 0.629 +0.104 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.801 +0.112 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.014 +0.146 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.224 +0.160 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.444 +0.166 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.671 +0.155 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.905 +0.162 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.135 +0.159 16 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.380 +0.169 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.633 +0.177 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.881 +0.175 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.131 +0.182 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.381 +0.177 31 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.631 +0.175 33 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.018 +0.006 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.024 +0.008 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.031 +0.009 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.040 +0.011 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.050 +0.012 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.064 +0.016 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.081 +0.022 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.099 +0.028 23 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.118 +0.029 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.151 +0.044 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.180 +0.050 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.199 +0.045 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.289 +0.058 22 0 2 0
30MAR27 5.50 P 0.384 0.384 0.384 0.399 +0.071 22 1 6 +1
30MAR27 5.75 P 0.000 0.000 0.000 0.530 +0.085 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.681 +0.099 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.862 +0.124 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.054 +0.140 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.259 +0.151 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.473 +0.159 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.695 +0.153 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.923 +0.159 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.156 +0.163 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.391 +0.171 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.633 +0.177 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.881 +0.175 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.131 +0.182 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.381 +0.177 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.631 +0.175 30 0 0 0
TOTAL PUT 491 14,822 -677
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 ($0.001) CLOSING PRICE HK$ 5.13
28MAY26 3.30 C 0.000 0.000 0.000 1.830 -0.060 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.730 -0.060 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.630 -0.060 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.530 -0.060 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.430 -0.060 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.330 -0.060 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.230 -0.060 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.130 -0.060 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.030 -0.060 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.930 -0.060 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.830 -0.060 0 0 0 -2,000
28MAY26 4.40 C 0.000 0.000 0.000 0.730 -0.060 0 0 0 -2,338
28MAY26 4.50 C 0.620 0.620 0.620 0.630 -0.060 0 67 0 -89
28MAY26 4.60 C 0.000 0.000 0.000 0.530 -0.060 0 0 0 -8,112
28MAY26 4.70 C 0.387 0.387 0.387 0.430 -0.060 0 1 0 -4,930
28MAY26 4.80 C 0.000 0.000 0.000 0.330 -0.060 0 0 0 -2,921
28MAY26 4.90 C 0.000 0.000 0.000 0.230 -0.061 0 0 0 -3,500
28MAY26 5.00 C 0.120 0.120 0.120 0.130 -0.062 0 70 0 -2,473
28MAY26 5.25 C 0.000 0.000 0.000 0.000 -0.021 0 0 12,907 0
28MAY26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 7,961 0
28MAY26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 344 0
28MAY26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.137 -0.060 58 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.037 -0.060 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.937 -0.055 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.838 -0.054 53 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.738 -0.055 47 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.638 -0.055 37 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.538 -0.055 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.438 -0.061 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.339 -0.060 36 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.239 -0.060 30 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.139 -0.060 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.039 -0.094 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.940 -0.060 25 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.840 -0.060 21 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.738 -0.053 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.630 -0.071 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.542 -0.059 17 0 7,272 0
29JUN26 4.70 C 0.414 0.440 0.399 0.444 -0.061 16 14 5,794 0
29JUN26 4.80 C 0.399 0.399 0.399 0.351 -0.052 17 30 1,805 -30
29JUN26 4.90 C 0.000 0.000 0.000 0.256 -0.048 14 0 16,929 0
29JUN26 5.00 C 0.183 0.185 0.149 0.183 -0.043 16 775 7,898 0
29JUN26 5.25 C 0.046 0.057 0.044 0.058 -0.016 16 583 25,302 +5
29JUN26 5.50 C 0.014 0.018 0.013 0.012 -0.003 17 406 8,248 -176
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 18 0 3,587 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.439 -0.060 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.339 -0.060 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.240 -0.059 31 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.140 -0.060 26 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.040 -0.093 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.940 -0.060 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.841 -0.060 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.741 -0.055 17 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.642 -0.060 18 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.543 -0.060 16 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.444 -0.061 14 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.351 -0.052 15 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.266 -0.046 15 0 119 0
30JUL26 5.00 C 0.180 0.184 0.160 0.193 -0.042 16 480 959 +180
30JUL26 5.25 C 0.065 0.077 0.065 0.070 -0.023 16 200 6,796 +150
30JUL26 5.50 C 0.030 0.030 0.022 0.020 -0.009 17 810 8,057 -293
30JUL26 5.75 C 0.000 0.000 0.000 0.005 -0.002 17 0 5,038 0
30JUL26 6.00 C 0.004 0.004 0.004 0.001 -0.001 17 900 1,159 +900
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.339 -0.060 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.240 -0.060 28 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.140 -0.060 23 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.040 -0.093 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.940 -0.061 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.841 -0.060 19 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.741 -0.055 15 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.642 -0.060 16 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.543 -0.061 15 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.448 -0.057 16 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.356 -0.055 15 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.283 -0.043 17 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.216 -0.037 17 0 230 0
28AUG26 5.25 C 0.000 0.000 0.000 0.103 -0.018 18 0 456 0
28AUG26 5.50 C 0.040 0.042 0.040 0.044 -0.009 18 147 1,088 +12
28AUG26 5.75 C 0.000 0.000 0.000 0.016 -0.003 18 0 805 0
28AUG26 6.00 C 0.000 0.000 0.000 0.005 -0.002 18 0 89 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 0.000 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.137 -0.060 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.038 -0.060 44 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.938 -0.060 39 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.838 -0.060 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.738 -0.060 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.639 -0.060 35 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.539 -0.060 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.439 -0.060 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.339 -0.060 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.240 -0.060 26 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.140 -0.060 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.040 -0.093 0 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.940 -0.061 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.841 -0.060 18 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.741 -0.055 15 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.645 -0.058 18 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.545 -0.080 15 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.448 -0.057 14 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.369 -0.059 16 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.305 -0.040 17 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.243 -0.032 18 0 19,927 0
29SEP26 5.25 C 0.139 0.139 0.123 0.133 -0.022 18 34 4,479 -6
29SEP26 5.50 C 0.000 0.000 0.000 0.068 -0.013 18 0 3,238 0
29SEP26 5.75 C 0.038 0.042 0.038 0.031 -0.007 18 130 1,069 -68
29SEP26 6.00 C 0.000 0.000 0.000 0.013 -0.003 18 0 352 0
29SEP26 6.25 C 0.015 0.015 0.015 0.005 -0.002 18 30 417 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
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 2.038 -0.060 37 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.938 -0.060 33 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.838 -0.060 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.738 -0.060 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.639 -0.060 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.539 -0.060 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.439 -0.060 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.339 -0.060 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.240 -0.060 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.140 -0.060 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.041 -0.092 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.944 -0.057 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.841 -0.060 15 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.743 -0.058 15 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.658 -0.053 17 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.577 -0.048 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.507 -0.042 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.445 -0.037 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.388 -0.032 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.335 -0.031 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.229 -0.022 19 0 13,393 0
30DEC26 5.50 C 0.000 0.000 0.000 0.150 -0.016 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.095 -0.011 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.058 -0.007 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.036 -0.004 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.021 -0.002 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 -0.001 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 0.000 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 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 23 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.838 -0.060 26 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.738 -0.060 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.639 -0.060 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.539 -0.060 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.439 -0.060 20 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.339 -0.060 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.240 -0.060 19 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.143 -0.058 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.041 -0.092 16 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.944 -0.058 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.850 -0.059 16 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.767 -0.049 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.693 -0.045 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.625 -0.042 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.561 -0.039 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.502 -0.037 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.447 -0.033 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.395 -0.032 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.287 -0.024 18 0 4,226 0
30MAR27 5.50 C 0.173 0.173 0.171 0.203 -0.019 19 12 938 +2
30MAR27 5.75 C 0.000 0.000 0.000 0.139 -0.015 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.093 -0.010 19 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.065 -0.006 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.042 -0.005 19 0 121 0
30MAR27 6.75 C 0.033 0.033 0.033 0.027 -0.003 19 40 136 +40
30MAR27 7.00 C 0.000 0.000 0.000 0.017 -0.001 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 -0.001 19 0 10 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 -0.001 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 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 4,729 267,424 -25,647
28MAY26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 122 0
28MAY26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,282 0
28MAY26 4.30 P 0.001 0.001 0.001 0.000 -0.001 0 55 1,755 +30
28MAY26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,819 0
28MAY26 4.50 P 0.001 0.001 0.001 0.000 -0.001 0 10 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 25,351 0
28MAY26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 220 4,454 -199
28MAY26 5.00 P 0.004 0.004 0.003 0.000 -0.003 0 1,770 18,750 -71
28MAY26 5.25 P 0.106 0.170 0.106 0.120 +0.036 0 220 0 -3,868
28MAY26 5.50 P 0.000 0.000 0.000 0.370 +0.051 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.620 +0.043 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.870 +0.039 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.120 +0.039 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.370 +0.039 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.620 +0.039 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.870 +0.039 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.120 +0.039 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.370 +0.039 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.620 +0.039 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.870 +0.039 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.120 +0.039 0 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 57 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 2,491 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 4,432 0
29JUN26 4.60 P 0.008 0.008 0.008 0.002 +0.001 18 55 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.004 +0.002 17 0 3,255 0
29JUN26 4.80 P 0.014 0.016 0.014 0.011 +0.006 17 130 2,289 -3
29JUN26 4.90 P 0.021 0.035 0.021 0.024 +0.012 17 1,080 6,881 +20
29JUN26 5.00 P 0.046 0.064 0.042 0.048 +0.020 17 968 7,042 +664
29JUN26 5.25 P 0.165 0.171 0.165 0.174 +0.045 17 3 16,017 +3
29JUN26 5.50 P 0.000 0.000 0.000 0.386 +0.060 21 0 932 0
29JUN26 5.75 P 0.000 0.000 0.000 0.636 +0.059 30 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.885 +0.051 37 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.135 +0.054 44 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.385 +0.052 51 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.635 +0.051 58 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.878 +0.039 59 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.135 +0.046 69 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.385 +0.054 74 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.635 +0.046 79 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.885 +0.052 84 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.135 +0.052 89 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 194 0
30JUL26 4.00 P 0.006 0.006 0.006 0.001 0.000 22 100 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 +0.001 17 0 531 0
30JUL26 4.40 P 0.011 0.011 0.011 0.004 +0.001 17 30 1,040 +30
30JUL26 4.50 P 0.000 0.000 0.000 0.009 +0.003 17 0 140 0
30JUL26 4.60 P 0.022 0.032 0.022 0.018 +0.005 17 695 2,986 +665
30JUL26 4.70 P 0.041 0.046 0.041 0.033 +0.009 17 320 2,107 +320
30JUL26 4.80 P 0.056 0.073 0.056 0.056 +0.014 17 300 1,748 +260
30JUL26 4.90 P 0.097 0.097 0.097 0.090 +0.020 17 100 1,332 0
30JUL26 5.00 P 0.120 0.153 0.120 0.135 +0.027 17 357 1,744 +40
30JUL26 5.25 P 0.298 0.298 0.291 0.297 +0.047 18 30 440 0
30JUL26 5.50 P 0.000 0.000 0.000 0.513 +0.059 20 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.760 +0.071 25 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.001 +0.060 28 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.245 +0.068 31 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.495 +0.058 35 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.744 +0.060 39 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.993 +0.059 43 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.246 +0.072 49 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.491 +0.068 49 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.743 +0.070 54 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.992 +0.070 57 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.243 +0.072 61 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 +0.001 18 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.004 +0.001 18 0 260 0
28AUG26 4.30 P 0.019 0.019 0.019 0.008 +0.003 18 200 200 +200
28AUG26 4.40 P 0.000 0.000 0.000 0.014 +0.005 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.024 +0.008 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.039 +0.011 18 0 990 0
28AUG26 4.70 P 0.000 0.000 0.000 0.060 +0.015 18 0 850 0
28AUG26 4.80 P 0.100 0.100 0.100 0.089 +0.021 18 10 840 +10
28AUG26 4.90 P 0.000 0.000 0.000 0.126 +0.026 18 0 866 0
28AUG26 5.00 P 0.000 0.000 0.000 0.172 +0.032 18 0 948 0
28AUG26 5.25 P 0.000 0.000 0.000 0.323 +0.046 18 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.524 +0.055 19 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.760 +0.055 22 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.001 +0.060 24 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.245 +0.060 27 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.495 +0.058 31 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.744 +0.060 34 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.995 +0.061 38 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.246 +0.065 42 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.491 +0.060 43 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.743 +0.063 47 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.992 +0.070 49 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.243 +0.065 53 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 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 0.013 0.013 0.013 0.001 0.000 19 210 4,210 -210
29SEP26 3.90 P 0.012 0.014 0.012 0.002 +0.001 19 448 3,544 -20
29SEP26 4.00 P 0.000 0.000 0.000 0.003 +0.001 18 0 3,828 0
29SEP26 4.10 P 0.017 0.017 0.017 0.005 +0.001 18 200 3,006 +52
29SEP26 4.20 P 0.000 0.000 0.000 0.009 +0.002 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.015 +0.004 18 0 3,055 0
29SEP26 4.40 P 0.036 0.036 0.036 0.024 +0.005 18 10 696 +10
29SEP26 4.50 P 0.057 0.057 0.057 0.038 +0.008 18 10 1,448 0
29SEP26 4.60 P 0.065 0.065 0.065 0.057 +0.011 18 10 1,644 +10
29SEP26 4.70 P 0.000 0.000 0.000 0.082 +0.015 18 0 2,979 0
29SEP26 4.80 P 0.131 0.131 0.121 0.114 +0.020 18 20 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.153 +0.024 18 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.200 +0.030 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.348 +0.045 18 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.538 +0.054 19 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.764 +0.056 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.001 +0.056 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.245 +0.060 24 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.495 +0.058 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.744 +0.060 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.995 +0.061 34 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.246 +0.064 37 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.491 +0.060 38 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.743 +0.063 42 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.992 +0.063 44 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.243 +0.065 47 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 0.000 20 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.005 +0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.008 +0.002 20 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.013 +0.003 20 0 3,032 0
30DEC26 4.00 P 0.030 0.032 0.030 0.019 +0.004 20 165 4,414 +165
30DEC26 4.10 P 0.000 0.000 0.000 0.028 +0.006 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.039 +0.008 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.053 +0.009 20 0 569 0
30DEC26 4.40 P 0.089 0.089 0.089 0.072 +0.012 20 4 639 0
30DEC26 4.50 P 0.000 0.000 0.000 0.095 +0.015 20 0 9,714 0
30DEC26 4.60 P 0.000 0.000 0.000 0.122 +0.018 20 0 1,829 0
30DEC26 4.70 P 0.000 0.000 0.000 0.154 +0.020 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.193 +0.025 20 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.236 +0.029 20 0 328 0
30DEC26 5.00 P 0.284 0.284 0.284 0.283 +0.030 20 10 196 +10
30DEC26 5.25 P 0.000 0.000 0.000 0.430 +0.040 20 0 346 0
30DEC26 5.50 P 0.000 0.000 0.000 0.607 +0.047 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.813 +0.054 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.039 +0.057 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.280 +0.060 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.522 +0.065 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.763 +0.063 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.004 +0.063 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.247 +0.064 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.491 +0.060 32 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.743 +0.063 35 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.992 +0.063 37 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.243 +0.065 39 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 0.000 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.005 +0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 +0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.011 +0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.016 +0.003 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.023 +0.004 19 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.032 +0.006 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.044 +0.008 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.058 +0.009 19 0 603 0
30MAR27 4.30 P 0.099 0.099 0.099 0.076 +0.011 19 50 170 +50
30MAR27 4.40 P 0.000 0.000 0.000 0.098 +0.014 19 0 2,155 0
30MAR27 4.50 P 0.150 0.150 0.150 0.123 +0.016 19 111 2,583 +111
30MAR27 4.60 P 0.000 0.000 0.000 0.153 +0.018 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.188 +0.022 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.226 +0.023 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.271 +0.028 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.318 +0.029 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.463 +0.039 20 0 3,742 0
30MAR27 5.50 P 0.670 0.670 0.670 0.634 +0.044 20 2 12 -2
30MAR27 5.75 P 0.000 0.000 0.000 0.831 +0.050 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.050 +0.055 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.286 +0.058 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.533 +0.061 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.777 +0.064 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.016 +0.063 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.257 +0.062 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.500 +0.064 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.743 +0.063 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.992 +0.060 33 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.243 +0.065 35 0 0 0
TOTAL PUT 7,903 293,345 -1,723
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.48
28MAY26 4.90 C 0.000 0.000 0.000 3.580 -0.100 0 0 0 -1,000
28MAY26 5.00 C 0.000 0.000 0.000 3.480 -0.100 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.230 -0.100 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.980 -0.100 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.730 -0.100 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.480 -0.100 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.230 -0.100 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.980 -0.100 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.730 -0.100 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.480 -0.100 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.230 -0.101 0 0 0 -50
28MAY26 7.50 C 0.000 0.000 0.000 0.980 -0.101 0 0 0 -1,985
28MAY26 7.75 C 0.000 0.000 0.000 0.730 -0.101 0 0 0 -1,156
28MAY26 8.00 C 0.470 0.470 0.470 0.480 -0.101 0 10 0 -2,051
28MAY26 8.25 C 0.200 0.225 0.174 0.230 -0.106 0 31 0 -2,419
28MAY26 8.50 C 0.009 0.009 0.003 0.000 -0.097 0 496 2,107 +145
28MAY26 8.75 C 0.000 0.000 0.000 0.000 -0.004 0 0 7,502 0
28MAY26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 20,416 0
28MAY26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 6,301 0
28MAY26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,164 0
28MAY26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 233 0
28MAY26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.890 -0.112 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.791 -0.111 64 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.691 -0.111 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.591 -0.115 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.491 -0.113 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.242 -0.112 46 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.993 -0.098 50 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.743 -0.113 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.494 -0.117 39 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.244 -0.099 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.995 -0.113 29 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.745 -0.114 0 0 1 0
29JUN26 7.00 C 1.494 1.494 1.494 1.486 -0.123 0 3 726 -3
29JUN26 7.25 C 0.000 0.000 0.000 1.247 -0.100 19 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.998 -0.100 17 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.753 -0.097 17 0 1,811 0
29JUN26 8.00 C 0.500 0.500 0.475 0.511 -0.087 14 18 16,783 -8
29JUN26 8.25 C 0.294 0.318 0.268 0.313 -0.071 16 190 2,912 -104
29JUN26 8.50 C 0.168 0.169 0.130 0.167 -0.053 16 606 5,955 +514
29JUN26 8.75 C 0.089 0.089 0.058 0.077 -0.029 17 685 6,085 +212
29JUN26 9.00 C 0.027 0.036 0.025 0.030 -0.011 17 410 16,049 -264
29JUN26 9.25 C 0.013 0.015 0.013 0.010 -0.003 17 176 6,129 +60
29JUN26 9.50 C 0.000 0.000 0.000 0.003 -0.001 17 0 4,095 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 18 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.243 -0.111 43 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.994 -0.098 45 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.744 -0.112 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.495 -0.116 35 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.245 -0.099 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.996 -0.116 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.747 -0.112 25 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.497 -0.112 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.248 -0.101 16 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.001 -0.099 18 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.759 -0.096 17 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.536 -0.085 18 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.341 -0.080 17 0 612 0
30JUL26 8.50 C 0.176 0.176 0.176 0.204 -0.054 18 40 1,143 -40
30JUL26 8.75 C 0.099 0.113 0.092 0.110 -0.031 18 75 1,666 +75
30JUL26 9.00 C 0.053 0.065 0.053 0.053 -0.016 18 266 4,504 +30
30JUL26 9.25 C 0.034 0.034 0.034 0.024 -0.007 18 30 1,951 +30
30JUL26 9.50 C 0.000 0.000 0.000 0.010 -0.003 18 0 2,613 0
30JUL26 9.75 C 0.000 0.000 0.000 0.004 -0.001 18 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.002 0.000 18 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 362 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.994 - 41 0 0 -
28AUG26 5.75 C 0.000 0.000 0.000 2.744 -0.112 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.495 -0.116 30 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.246 -0.112 31 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.996 -0.116 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.747 -0.112 22 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.498 -0.111 21 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.249 -0.100 18 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.005 -0.097 19 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.772 -0.090 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.563 -0.076 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.387 -0.071 19 0 90 0
28AUG26 8.50 C 0.254 0.254 0.254 0.254 -0.051 19 10 112 +10
28AUG26 8.75 C 0.000 0.000 0.000 0.165 -0.028 19 5,000 5,210 +4,798
28AUG26 9.00 C 0.096 0.096 0.096 0.100 -0.016 19 80 2,229 +80
28AUG26 9.25 C 0.070 0.070 0.070 0.058 -0.010 19 30 195 +30
28AUG26 9.50 C 0.000 0.000 0.000 0.033 -0.004 19 0 270 0
28AUG26 9.75 C 0.026 0.026 0.026 0.018 -0.002 19 20 530 +20
28AUG26 10.00 C 0.000 0.000 0.000 0.009 -0.002 19 0 255 0
28AUG26 10.50 C 0.000 0.000 0.000 0.003 0.000 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 11.50 C 0.002 0.002 0.002 0.001 0.000 23 150 150 +150
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.792 -0.135 51 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.692 -0.136 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.592 -0.136 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.492 -0.137 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.243 -0.136 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.994 -0.136 38 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.744 -0.137 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.495 -0.136 30 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.246 -0.137 29 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.996 -0.138 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.747 -0.138 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.498 -0.138 20 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.249 -0.139 17 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.014 -0.126 20 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.793 -0.082 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.594 -0.075 19 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.444 -0.062 20 0 2,337 0
29SEP26 8.50 C 0.313 0.316 0.295 0.322 -0.044 20 287 9,212 +163
29SEP26 8.75 C 0.000 0.000 0.000 0.229 -0.027 20 0 5,183 0
29SEP26 9.00 C 0.187 0.187 0.187 0.157 -0.019 20 5 8,995 0
29SEP26 9.25 C 0.000 0.000 0.000 0.105 -0.013 20 0 599 0
29SEP26 9.50 C 0.000 0.000 0.000 0.068 -0.009 20 0 1,001 0
29SEP26 9.75 C 0.049 0.049 0.049 0.043 -0.005 20 120 632 +120
29SEP26 10.00 C 0.036 0.036 0.036 0.027 -0.002 20 20 615 +10
29SEP26 10.50 C 0.000 0.000 0.000 0.010 -0.001 20 0 233 0
29SEP26 11.00 C 0.000 0.000 0.000 0.004 0.000 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 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 3.692 -0.136 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.592 -0.137 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.492 -0.137 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.243 -0.137 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.994 -0.136 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.744 -0.137 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.495 -0.136 26 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.246 -0.137 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.997 -0.139 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.750 -0.135 21 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.512 -0.125 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.250 -0.147 15 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.086 -0.077 21 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 0.880 -0.095 20 0 1,374 0
30DEC26 8.00 C 0.700 0.700 0.700 0.729 -0.057 20 3 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.597 -0.050 21 0 613 0
30DEC26 8.50 C 0.452 0.452 0.452 0.486 -0.042 21 10 679 +10
30DEC26 8.75 C 0.355 0.355 0.355 0.392 -0.033 21 3 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.312 -0.027 21 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.246 -0.020 21 0 1,051 0
30DEC26 9.50 C 0.000 0.000 0.000 0.190 -0.019 21 0 1,514 0
30DEC26 9.75 C 0.000 0.000 0.000 0.146 -0.020 21 0 462 0
30DEC26 10.00 C 0.000 0.000 0.000 0.112 -0.011 21 0 573 0
30DEC26 10.50 C 0.000 0.000 0.000 0.067 -0.006 22 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.037 -0.003 22 0 76 0
30DEC26 11.50 C 0.000 0.000 0.000 0.019 -0.002 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 -0.001 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.592 -0.138 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.492 -0.138 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.243 -0.137 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.994 -0.138 28 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.744 -0.137 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.495 -0.137 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.246 -0.138 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.002 -0.134 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.769 -0.120 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.512 -0.136 18 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.317 -0.104 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.180 -0.034 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.018 -0.049 21 0 40 0
30MAR27 8.00 C 0.740 0.740 0.740 0.846 -0.068 20 8 2,792 +8
30MAR27 8.25 C 0.000 0.000 0.000 0.717 -0.037 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.606 -0.030 21 0 343 0
30MAR27 8.75 C 0.000 0.000 0.000 0.508 -0.022 21 0 346 0
30MAR27 9.00 C 0.000 0.000 0.000 0.421 -0.017 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.347 -0.015 21 0 79 0
30MAR27 9.50 C 0.243 0.243 0.243 0.286 -0.010 21 3 6,783 +3
30MAR27 9.75 C 0.000 0.000 0.000 0.232 -0.006 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.188 -0.005 21 0 427 0
30MAR27 10.50 C 0.110 0.110 0.110 0.120 -0.008 21 10 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.081 +0.001 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.050 +0.001 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.031 +0.002 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.018 +0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.011 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
TOTAL CALL 8,795 208,332 -2,612
28MAY26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,590 0
28MAY26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,423 0
28MAY26 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 9,486 0
28MAY26 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,095 0
28MAY26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 11,011 0
28MAY26 8.50 P 0.045 0.093 0.022 0.020 +0.006 0 2,691 0 -4,553
28MAY26 8.75 P 0.288 0.341 0.269 0.270 +0.097 0 980 1 -20,501
28MAY26 9.00 P 0.550 0.550 0.510 0.520 +0.100 0 43 0 -2,791
28MAY26 9.25 P 0.000 0.000 0.000 0.770 +0.100 0 0 0 -185
28MAY26 9.50 P 0.000 0.000 0.000 1.020 +0.100 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.270 +0.100 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.520 +0.100 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.020 +0.095 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.520 +0.095 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.020 +0.095 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.520 +0.096 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.020 +0.096 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.520 +0.096 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 5.020 +0.100 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.520 +0.096 0 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 71 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 64 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 53 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 48 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 30,234 0
29JUN26 7.50 P 0.005 0.005 0.005 0.001 0.000 17 3 5,772 0
29JUN26 7.75 P 0.000 0.000 0.000 0.006 +0.003 17 0 3,555 0
29JUN26 8.00 P 0.018 0.028 0.018 0.025 +0.013 17 875 12,000 +761
29JUN26 8.25 P 0.062 0.088 0.062 0.074 +0.031 17 3,676 29,588 +2,506
29JUN26 8.50 P 0.204 0.204 0.173 0.180 +0.060 17 433 4,447 +163
29JUN26 8.75 P 0.350 0.374 0.338 0.341 +0.082 18 96 18,735 -1
29JUN26 9.00 P 0.590 0.590 0.590 0.536 +0.092 17 20 1,893 -20
29JUN26 9.25 P 0.000 0.000 0.000 0.771 +0.099 17 0 1,053 0
29JUN26 9.50 P 0.000 0.000 0.000 1.020 +0.100 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.290 +0.120 33 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.541 +0.121 38 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.044 +0.119 47 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.542 +0.117 54 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.050 +0.125 64 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.540 +0.116 67 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.039 +0.114 73 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.541 +0.117 80 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 5.038 +0.118 84 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.549 +0.125 95 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 19 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.003 +0.001 18 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.009 +0.004 18 0 3,871 0
30JUL26 7.50 P 0.028 0.028 0.028 0.026 +0.010 18 100 1,565 +100
30JUL26 7.75 P 0.068 0.068 0.061 0.063 +0.021 18 40 3,655 +40
30JUL26 8.00 P 0.122 0.135 0.122 0.127 +0.034 18 323 2,763 -113
30JUL26 8.25 P 0.225 0.250 0.224 0.232 +0.057 18 531 8,058 +13
30JUL26 8.50 P 0.372 0.372 0.372 0.378 +0.080 18 30 3,769 0
30JUL26 8.75 P 0.602 0.602 0.553 0.558 +0.095 18 306 1,738 +55
30JUL26 9.00 P 0.000 0.000 0.000 0.764 +0.070 18 0 1,178 0
30JUL26 9.25 P 0.000 0.000 0.000 0.992 +0.096 18 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.264 +0.131 25 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.507 +0.130 27 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.754 +0.130 30 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.251 +0.139 36 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.741 +0.131 38 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.240 +0.131 43 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.738 +0.131 47 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.237 +0.131 51 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.735 +0.132 55 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.234 +0.145 59 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.728 +0.122 60 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 - 30 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 24 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.005 +0.002 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.012 +0.005 19 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.028 +0.010 19 0 2,210 0
28AUG26 7.50 P 0.060 0.060 0.060 0.059 +0.018 19 10 617 +10
28AUG26 7.75 P 0.113 0.113 0.113 0.111 +0.030 19 10 892 +10
28AUG26 8.00 P 0.186 0.200 0.186 0.186 +0.041 19 5,011 5,048 +5,000
28AUG26 8.25 P 0.287 0.297 0.287 0.297 +0.060 19 60 507 +60
28AUG26 8.50 P 0.463 0.463 0.463 0.437 +0.074 19 20 1,228 +20
28AUG26 8.75 P 0.000 0.000 0.000 0.606 +0.090 19 0 6,407 0
28AUG26 9.00 P 0.000 0.000 0.000 0.801 +0.102 19 0 253 0
28AUG26 9.25 P 0.000 0.000 0.000 1.015 +0.093 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.264 +0.116 22 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.507 +0.130 24 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.754 +0.126 26 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.251 +0.137 31 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.742 +0.128 33 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.240 +0.128 37 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.738 +0.127 41 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.237 +0.128 44 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.735 +0.127 47 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.236 +0.146 51 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.728 +0.122 52 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 32 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 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 23 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 0.000 20 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.006 +0.002 20 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.013 +0.004 20 0 2,493 0
29SEP26 7.00 P 0.037 0.037 0.036 0.028 +0.009 20 28 26,337 -12
29SEP26 7.25 P 0.059 0.059 0.059 0.055 +0.016 20 150 5,936 +150
29SEP26 7.50 P 0.000 0.000 0.000 0.097 +0.024 20 0 15,704 0
29SEP26 7.75 P 0.151 0.158 0.151 0.157 +0.034 20 40 2,939 +20
29SEP26 8.00 P 0.252 0.252 0.252 0.240 +0.045 19 10 3,534 0
29SEP26 8.25 P 0.000 0.000 0.000 0.351 +0.060 19 0 1,586 0
29SEP26 8.50 P 0.462 0.491 0.462 0.486 +0.070 19 6 10,926 -2
29SEP26 8.75 P 0.639 0.691 0.639 0.647 +0.082 19 150 349 -44
29SEP26 9.00 P 0.000 0.000 0.000 0.841 +0.101 20 0 65 0
29SEP26 9.25 P 0.000 0.000 0.000 1.045 +0.090 20 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.268 +0.098 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.507 +0.130 21 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.754 +0.126 23 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.251 +0.137 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.742 +0.128 30 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.241 +0.129 33 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.740 +0.129 37 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.238 +0.129 40 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.737 +0.129 43 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.236 +0.146 46 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.734 +0.128 48 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 0.003 +0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.006 +0.002 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.011 +0.003 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.021 +0.005 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.037 +0.008 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.062 +0.012 22 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.098 +0.018 22 0 19,263 0
30DEC26 7.25 P 0.000 0.000 0.000 0.147 +0.024 22 0 1,592 0
30DEC26 7.50 P 0.236 0.236 0.219 0.212 +0.031 22 12 1,077 +8
30DEC26 7.75 P 0.000 0.000 0.000 0.295 +0.039 22 0 2,168 0
30DEC26 8.00 P 0.000 0.000 0.000 0.396 +0.047 22 0 3,096 0
30DEC26 8.25 P 0.000 0.000 0.000 0.515 +0.053 22 0 574 0
30DEC26 8.50 P 0.000 0.000 0.000 0.655 +0.062 22 0 374 0
30DEC26 8.75 P 0.818 0.866 0.818 0.813 +0.069 22 120 507 +120
30DEC26 9.00 P 0.000 0.000 0.000 0.960 +0.049 21 0 398 0
30DEC26 9.25 P 0.000 0.000 0.000 1.145 +0.082 21 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.384 +0.089 24 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.601 +0.092 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.830 +0.099 25 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.309 +0.125 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.808 +0.164 32 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.287 +0.162 33 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.774 +0.163 35 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.238 +0.129 33 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.737 +0.129 36 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.236 +0.140 38 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.761 +0.155 44 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 0.009 0.009 0.009 0.002 +0.001 22 5 65 +5
30MAR27 5.25 P 0.013 0.013 0.013 0.004 +0.001 21 5 70 +5
30MAR27 5.50 P 0.019 0.019 0.019 0.008 +0.003 21 5 5 +5
30MAR27 5.75 P 0.026 0.027 0.026 0.014 +0.004 21 205 344 +205
30MAR27 6.00 P 0.000 0.000 0.000 0.025 +0.007 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.042 +0.011 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.067 +0.016 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.101 +0.021 21 0 661 0
30MAR27 7.00 P 0.155 0.155 0.154 0.147 +0.028 21 120 1,193 +20
30MAR27 7.25 P 0.231 0.231 0.218 0.207 +0.036 22 119 609 +119
30MAR27 7.50 P 0.000 0.000 0.000 0.281 +0.045 22 0 646 0
30MAR27 7.75 P 0.400 0.400 0.400 0.370 +0.054 22 5 542 +5
30MAR27 8.00 P 0.499 0.500 0.499 0.475 +0.062 22 10 3,010 +5
30MAR27 8.25 P 0.614 0.614 0.614 0.594 +0.066 22 4 3,350 0
30MAR27 8.50 P 0.752 0.752 0.752 0.734 +0.074 22 1 6,526 +1
30MAR27 8.75 P 0.000 0.000 0.000 0.888 +0.082 22 0 524 0
30MAR27 9.00 P 0.000 0.000 0.000 1.026 +0.058 21 0 333 0
30MAR27 9.25 P 0.000 0.000 0.000 1.239 +0.091 23 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 1.436 +0.095 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.644 +0.099 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.863 +0.101 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.327 +0.104 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.816 +0.128 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.315 +0.157 31 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.794 +0.158 33 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.286 +0.170 35 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.771 +0.163 36 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.260 +0.164 37 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.761 +0.155 39 0 0 0
TOTAL PUT 16,253 362,783 -18,816
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.59
28MAY26 4.30 C 0.000 0.000 0.000 2.290 -0.130 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.190 -0.130 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.090 -0.130 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.990 -0.130 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.890 -0.130 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.790 -0.130 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.690 -0.130 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.590 -0.130 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.340 -0.130 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.090 -0.130 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.840 -0.130 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.590 -0.130 0 0 0 -100
28MAY26 6.25 C 0.000 0.000 0.000 0.340 -0.130 0 0 0 0
28MAY26 6.50 C 0.112 0.112 0.112 0.090 -0.130 0 30 0 -197
28MAY26 6.75 C 0.000 0.000 0.000 0.000 -0.015 0 0 420 0
28MAY26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 4,793 0
28MAY26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 7,802 0
28MAY26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,677 0
28MAY26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
28MAY26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
28MAY26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.599 -0.123 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.499 -0.129 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.400 -0.123 52 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.300 -0.123 47 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.200 -0.123 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.100 -0.133 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.000 -0.123 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.901 -0.128 39 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.801 -0.130 32 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.701 -0.129 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.601 -0.133 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.352 -0.131 23 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.103 -0.129 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.854 -0.130 19 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.610 -0.126 18 0 0 0
29JUN26 6.25 C 0.333 0.333 0.333 0.374 -0.123 16 30 210 +20
29JUN26 6.50 C 0.183 0.200 0.169 0.199 -0.085 18 430 518 +420
29JUN26 6.75 C 0.077 0.082 0.064 0.086 -0.045 18 485 21,883 +156
29JUN26 7.00 C 0.025 0.034 0.022 0.031 -0.017 19 576 22,729 +301
29JUN26 7.25 C 0.013 0.016 0.013 0.009 -0.004 19 51 18,654 +50
29JUN26 7.50 C 0.011 0.011 0.008 0.002 -0.001 19 216 3,656 -212
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.110 -0.139 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.000 -0.148 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.901 -0.147 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.811 -0.138 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.712 -0.137 21 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.601 -0.150 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.355 -0.141 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.117 -0.132 20 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.874 -0.125 19 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.645 -0.138 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.438 -0.104 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.272 -0.081 19 0 420 0
30JUL26 6.75 C 0.163 0.163 0.134 0.153 -0.053 19 1,204 1,416 +894
30JUL26 7.00 C 0.094 0.094 0.094 0.081 -0.030 19 4 881 0
30JUL26 7.25 C 0.039 0.039 0.039 0.039 -0.014 19 242 462 -242
30JUL26 7.50 C 0.026 0.026 0.026 0.016 -0.006 19 1 1,682 +1
30JUL26 7.75 C 0.000 0.000 0.000 0.006 -0.003 19 0 799 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 0.000 20 0 1,074 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.126 -0.139 36 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.028 -0.145 36 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.929 -0.146 34 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.830 -0.145 32 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.731 -0.141 31 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.633 -0.144 30 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.391 -0.129 28 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.134 -0.150 20 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.901 -0.150 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.686 -0.107 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.495 -0.095 20 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.336 -0.080 20 0 210 0
28AUG26 6.75 C 0.000 0.000 0.000 0.215 -0.054 20 0 60 0
28AUG26 7.00 C 0.000 0.000 0.000 0.134 -0.032 20 0 1,560 0
28AUG26 7.25 C 0.072 0.080 0.072 0.078 -0.021 20 73 766 +42
28AUG26 7.50 C 0.045 0.045 0.045 0.042 -0.011 20 20 81 +20
28AUG26 7.75 C 0.000 0.000 0.000 0.022 -0.005 20 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.011 -0.002 20 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.616 -0.160 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.517 -0.160 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.418 -0.161 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.319 -0.162 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.220 -0.162 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.126 -0.156 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.028 -0.155 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.929 -0.155 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.830 -0.157 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.732 -0.163 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.636 -0.162 20 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.391 -0.166 19 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.156 -0.161 20 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.932 -0.119 20 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.725 -0.104 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.547 -0.097 20 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.392 -0.077 20 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.269 -0.060 20 0 5,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.182 -0.041 20 0 1,763 0
29SEP26 7.25 C 0.000 0.000 0.000 0.118 -0.028 20 0 14,653 0
29SEP26 7.50 C 0.000 0.000 0.000 0.072 -0.018 20 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.043 -0.011 20 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.024 -0.007 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 -0.004 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 -0.002 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.454 -0.160 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.341 -0.176 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.248 -0.172 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.152 -0.170 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.057 -0.178 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.961 -0.170 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.866 -0.177 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.771 -0.175 24 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.676 -0.170 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.443 -0.156 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.219 -0.142 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.992 -0.142 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.800 -0.124 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.649 -0.087 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.500 -0.072 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.375 -0.058 21 0 2,322 0
30DEC26 7.00 C 0.283 0.283 0.267 0.276 -0.044 21 14 609 -6
30DEC26 7.25 C 0.000 0.000 0.000 0.198 -0.034 21 0 640 0
30DEC26 7.50 C 0.153 0.168 0.144 0.140 -0.024 21 435 497 -35
30DEC26 7.75 C 0.000 0.000 0.000 0.096 -0.018 21 0 191 0
30DEC26 8.00 C 0.000 0.000 0.000 0.065 -0.012 21 320 367 +164
30DEC26 8.25 C 0.065 0.065 0.065 0.044 -0.007 21 345 691 +308
30DEC26 8.50 C 0.000 0.000 0.000 0.029 -0.005 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.019 -0.003 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.012 -0.002 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.360 -0.157 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.251 -0.169 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.156 -0.168 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.057 -0.178 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.963 -0.170 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.873 -0.170 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.779 -0.167 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.686 -0.164 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.460 -0.152 23 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.246 -0.136 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.030 -0.138 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.850 -0.122 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.710 -0.078 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.572 -0.072 22 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.453 -0.061 22 0 35 0
30MAR27 7.00 C 0.000 0.000 0.000 0.354 -0.051 21 0 333 0
30MAR27 7.25 C 0.277 0.277 0.277 0.274 -0.041 21 10 429 0
30MAR27 7.50 C 0.212 0.216 0.212 0.209 -0.034 21 60 1,195 +2
30MAR27 7.75 C 0.000 0.000 0.000 0.160 -0.025 21 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.120 -0.019 21 0 83 0
30MAR27 8.25 C 0.000 0.000 0.000 0.089 -0.014 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.065 -0.012 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.048 -0.009 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.035 -0.006 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.025 -0.004 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.018 -0.004 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.013 -0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.009 -0.002 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
TOTAL CALL 4,546 169,377 +1,586
28MAY26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,408 0
28MAY26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,640 0
28MAY26 6.50 P 0.004 0.010 0.002 0.000 -0.001 0 1,101 5,466 -970
28MAY26 6.75 P 0.142 0.218 0.139 0.160 +0.118 0 360 0 -4,342
28MAY26 7.00 P 0.430 0.441 0.430 0.410 +0.122 0 250 0 -5,003
28MAY26 7.25 P 0.000 0.000 0.000 0.660 +0.130 0 0 0 -887
28MAY26 7.50 P 0.000 0.000 0.000 0.910 +0.130 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.160 +0.130 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.410 +0.121 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.660 +0.121 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.910 +0.122 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.160 +0.115 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.410 +0.130 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.660 +0.116 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.910 +0.115 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.160 +0.115 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.410 +0.116 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.910 +0.121 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 19 0 26,547 0
29JUN26 6.00 P 0.009 0.013 0.009 0.007 +0.005 19 44 24,380 +10
29JUN26 6.25 P 0.031 0.034 0.031 0.033 +0.022 19 523 4,013 +162
29JUN26 6.50 P 0.080 0.120 0.077 0.105 +0.054 19 8,385 6,271 -4,251
29JUN26 6.75 P 0.180 0.238 0.180 0.242 +0.094 20 94 5,105 +66
29JUN26 7.00 P 0.440 0.440 0.440 0.442 +0.122 21 100 7,340 0
29JUN26 7.25 P 0.000 0.000 0.000 0.661 +0.127 18 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.910 +0.130 0 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 1.160 +0.130 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.427 +0.138 43 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.677 +0.138 48 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.926 +0.136 53 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.191 +0.146 63 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.423 +0.134 60 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.672 +0.128 64 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.926 +0.131 70 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.176 +0.131 74 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.441 +0.147 86 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.925 +0.135 85 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 +0.001 19 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.009 +0.005 19 0 830 0
30JUL26 6.00 P 0.028 0.038 0.028 0.030 +0.016 19 144 619 +114
30JUL26 6.25 P 0.073 0.085 0.071 0.076 +0.033 19 7,190 7,283 +6,296
30JUL26 6.50 P 0.130 0.178 0.130 0.160 +0.055 19 1,146 1,557 +861
30JUL26 6.75 P 0.294 0.294 0.294 0.297 +0.087 20 30 2,034 0
30JUL26 7.00 P 0.000 0.000 0.000 0.481 +0.119 21 0 1,128 0
30JUL26 7.25 P 0.000 0.000 0.000 0.677 +0.119 19 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.912 +0.127 19 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 1.192 +0.162 32 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.440 +0.148 35 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.691 +0.152 40 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.941 +0.151 44 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.191 +0.146 47 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.442 +0.149 51 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.690 +0.146 54 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.929 +0.134 54 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.179 +0.134 57 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.441 +0.147 64 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.948 +0.158 71 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.003 +0.002 21 0 200 0
28AUG26 5.50 P 0.000 0.000 0.000 0.009 +0.005 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.025 +0.012 20 0 410 0
28AUG26 6.00 P 0.068 0.068 0.068 0.059 +0.025 20 30 30 +30
28AUG26 6.25 P 0.124 0.124 0.124 0.116 +0.038 20 30 75 +30
28AUG26 6.50 P 0.205 0.205 0.205 0.211 +0.059 20 10 61 0
28AUG26 6.75 P 0.360 0.360 0.360 0.345 +0.086 20 30 1,626 +30
28AUG26 7.00 P 0.000 0.000 0.000 0.515 +0.111 21 0 1,178 0
28AUG26 7.25 P 0.750 0.750 0.750 0.703 +0.113 20 2 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.923 +0.122 20 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.192 +0.159 27 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.440 +0.148 30 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.691 +0.152 34 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.941 +0.151 37 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.191 +0.146 41 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.442 +0.149 44 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.690 +0.146 46 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.929 +0.134 46 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.179 +0.134 49 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.441 +0.147 54 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.948 +0.158 61 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 +0.001 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.002 21 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.007 +0.003 20 0 2,242 0
29SEP26 5.50 P 0.034 0.034 0.034 0.019 +0.008 20 10 36,782 +10
29SEP26 5.75 P 0.048 0.058 0.048 0.043 +0.016 20 300 19,739 +150
29SEP26 6.00 P 0.090 0.090 0.090 0.086 +0.028 20 32 10,401 +32
29SEP26 6.25 P 0.000 0.000 0.000 0.156 +0.044 21 0 12,413 0
29SEP26 6.50 P 0.000 0.000 0.000 0.251 +0.058 20 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.386 +0.087 21 0 2,361 0
29SEP26 7.00 P 0.000 0.000 0.000 0.548 +0.104 21 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.727 +0.108 20 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.939 +0.117 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 1.197 +0.153 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.440 +0.148 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.691 +0.152 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.941 +0.151 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.191 +0.146 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.442 +0.149 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.690 +0.146 41 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.929 +0.134 41 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.179 +0.134 43 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.441 +0.147 48 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.948 +0.158 54 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 +0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 +0.002 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.008 +0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.010 +0.004 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.015 +0.006 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.020 +0.008 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.040 +0.014 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.075 +0.022 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.127 +0.034 21 0 357 0
30DEC26 6.00 P 0.185 0.193 0.185 0.188 +0.043 20 29 549 +29
30DEC26 6.25 P 0.260 0.265 0.260 0.280 +0.056 20 4 1,144 +4
30DEC26 6.50 P 0.377 0.379 0.370 0.395 +0.069 20 66 3,631 +56
30DEC26 6.75 P 0.460 0.539 0.460 0.533 +0.083 20 70 3,905 0
30DEC26 7.00 P 0.694 0.694 0.694 0.691 +0.093 19 5 123 +5
30DEC26 7.25 P 0.000 0.000 0.000 0.894 +0.128 21 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 1.092 +0.141 21 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.289 +0.104 19 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.518 +0.152 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.745 +0.157 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.974 +0.160 18 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.213 +0.165 16 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.451 +0.158 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.692 +0.114 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.929 +0.107 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.190 +0.123 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.441 +0.128 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.948 +0.143 29 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.009 +0.003 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 +0.003 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.016 +0.005 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.020 +0.005 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.027 +0.008 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.035 +0.010 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.044 +0.012 21 0 135 0
30MAR27 5.25 P 0.075 0.084 0.075 0.076 +0.018 21 20 455 +20
30MAR27 5.50 P 0.121 0.121 0.121 0.122 +0.025 21 50 154 +50
30MAR27 5.75 P 0.166 0.176 0.166 0.176 +0.025 21 54 655 +50
30MAR27 6.00 P 0.214 0.214 0.214 0.255 +0.044 21 10 469 +10
30MAR27 6.25 P 0.000 0.000 0.000 0.352 +0.054 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.470 +0.066 20 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.605 +0.074 20 0 245 0
30MAR27 7.00 P 0.000 0.000 0.000 0.764 +0.089 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.950 +0.113 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 1.146 +0.132 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.347 +0.144 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.560 +0.141 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.782 +0.131 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.009 +0.167 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.241 +0.166 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.479 +0.175 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.717 +0.139 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.955 +0.133 20 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.195 +0.128 15 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.441 +0.124 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.948 +0.141 26 0 0 0
TOTAL PUT 20,119 256,582 -7,438
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.92
28MAY26 3.90 C 0.000 0.000 0.000 1.020 -0.070 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.920 -0.070 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.820 -0.070 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.720 -0.070 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.620 -0.070 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.520 -0.070 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.420 -0.070 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.320 -0.070 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.220 -0.070 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.120 -0.070 0 0 0 0
28MAY26 4.90 C 0.011 0.011 0.011 0.020 -0.071 0 90 0 -75
28MAY26 5.00 C 0.004 0.004 0.004 0.000 -0.014 0 60 303 0
28MAY26 5.25 C 0.001 0.001 0.001 0.000 -0.001 0 23 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.027 -0.064 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.928 -0.064 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.828 -0.063 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.729 -0.065 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.630 -0.064 16 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.532 -0.063 18 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.435 -0.062 18 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.342 -0.059 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.257 -0.052 18 0 0 0
29JUN26 4.80 C 0.132 0.132 0.132 0.178 -0.046 17 4 60 -4
29JUN26 4.90 C 0.076 0.076 0.076 0.113 -0.036 16 20 200 -20
29JUN26 5.00 C 0.058 0.068 0.058 0.066 -0.025 16 15 79 +15
29JUN26 5.25 C 0.015 0.015 0.015 0.011 -0.008 16 7 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 -0.001 16 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.930 -0.064 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.830 -0.065 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.733 -0.062 23 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.634 -0.062 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.537 -0.061 20 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.441 -0.060 19 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.351 -0.055 18 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.270 -0.050 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.195 -0.048 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.135 -0.033 17 0 0 0
30JUL26 5.00 C 0.082 0.084 0.082 0.088 -0.026 17 60 321 +60
30JUL26 5.25 C 0.028 0.028 0.028 0.025 -0.012 17 2 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.006 -0.003 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 -0.001 17 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.50 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 0.838 -0.063 27 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.733 -0.068 21 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.635 -0.061 20 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.540 -0.058 19 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.449 -0.059 19 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.370 -0.049 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.291 -0.044 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.212 -0.051 17 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.167 -0.032 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.122 -0.025 18 0 203 0
28AUG26 5.25 C 0.050 0.050 0.050 0.051 -0.013 18 2 32 +2
28AUG26 5.50 C 0.000 0.000 0.000 0.019 -0.005 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.006 -0.002 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.036 -0.060 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.938 -0.057 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.839 -0.062 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.742 -0.059 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.644 -0.058 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.552 -0.057 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.454 -0.065 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.375 -0.060 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.302 -0.054 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.240 -0.049 18 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.202 -0.029 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.158 -0.026 19 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.081 -0.018 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.038 -0.010 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.016 -0.005 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 -0.002 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.036 -0.060 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.944 -0.054 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.848 -0.057 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.759 -0.054 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.683 -0.043 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.595 -0.048 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.509 -0.060 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.445 -0.051 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.388 -0.043 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.340 -0.037 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.291 -0.035 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.248 -0.033 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.164 -0.025 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.104 -0.018 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.066 -0.010 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.040 -0.008 20 0 0 0
30DEC26 6.25 C 0.025 0.035 0.025 0.023 -0.006 20 20 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.013 -0.003 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.044 -0.064 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.954 -0.057 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.868 -0.054 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.794 -0.044 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.717 -0.045 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.642 -0.051 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.580 -0.046 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.521 -0.045 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.467 -0.040 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.415 -0.040 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.370 -0.035 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.326 -0.035 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.237 -0.026 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.169 -0.019 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.117 -0.015 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.080 -0.011 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.057 -0.007 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.038 -0.006 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 -0.005 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.016 -0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
TOTAL CALL 303 3,178 -22
28MAY26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 49 0
28MAY26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
28MAY26 4.90 P 0.012 0.012 0.010 0.000 -0.001 0 44 227 +30
28MAY26 5.00 P 0.186 0.186 0.186 0.080 +0.056 0 2 0 -165
28MAY26 5.25 P 0.000 0.000 0.000 0.330 +0.066 0 0 0 -278
28MAY26 5.50 P 0.610 0.610 0.610 0.580 +0.055 0 10 0 -10
28MAY26 5.75 P 0.000 0.000 0.000 0.830 +0.057 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.080 +0.055 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.330 +0.055 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.580 +0.055 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.830 +0.061 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.080 +0.057 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.330 +0.061 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.580 +0.057 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 17 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 +0.002 16 0 123 0
29JUN26 4.60 P 0.021 0.024 0.021 0.008 +0.004 16 11 31 -9
29JUN26 4.70 P 0.044 0.050 0.044 0.020 +0.010 16 30 150 -20
29JUN26 4.80 P 0.060 0.081 0.060 0.043 +0.019 16 29 90 -1
29JUN26 4.90 P 0.088 0.110 0.088 0.077 +0.026 15 33 102 +30
29JUN26 5.00 P 0.150 0.170 0.150 0.130 +0.035 15 9 305 -2
29JUN26 5.25 P 0.000 0.000 0.000 0.336 +0.058 17 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.584 +0.059 24 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.834 +0.061 31 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.084 +0.059 38 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.334 +0.059 44 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.584 +0.059 50 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.834 +0.064 56 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.084 +0.061 61 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.334 +0.064 66 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.584 +0.056 71 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.834 +0.064 76 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.084 +0.064 80 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 +0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 +0.001 17 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 +0.002 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.015 +0.005 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.029 +0.010 17 0 60 0
30JUL26 4.60 P 0.000 0.000 0.000 0.050 +0.015 17 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.079 +0.019 16 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.118 +0.023 16 0 33 0
30JUL26 4.90 P 0.204 0.204 0.204 0.171 +0.033 16 4 6 +4
30JUL26 5.00 P 0.250 0.250 0.250 0.234 +0.044 16 5 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.430 +0.038 12 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.677 +0.061 15 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.922 +0.062 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.170 +0.064 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.419 +0.051 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.668 +0.064 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.916 +0.063 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.166 +0.065 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.414 +0.063 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.664 +0.064 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.006 +0.002 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.012 +0.005 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.020 +0.007 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.034 +0.011 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.055 +0.016 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.080 +0.020 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.112 +0.022 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.154 +0.026 17 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.206 +0.033 17 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.266 +0.038 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.450 +0.051 16 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.683 +0.054 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.924 +0.057 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.170 +0.057 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.419 +0.051 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.668 +0.064 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.916 +0.063 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.167 +0.058 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.416 +0.057 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.665 +0.057 0 0 0 0
29SEP26 3.90 P 0.010 0.010 0.010 0.005 +0.002 19 15 18 +15
29SEP26 4.00 P 0.000 0.000 0.000 0.009 +0.003 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.015 +0.005 19 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.024 +0.007 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.037 +0.010 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.055 +0.013 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.079 +0.017 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.110 +0.022 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.142 +0.020 18 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.185 +0.024 18 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.237 +0.030 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.295 +0.036 18 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.489 +0.059 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.688 +0.054 17 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.924 +0.057 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.170 +0.057 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.419 +0.051 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.668 +0.064 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.916 +0.063 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.167 +0.058 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.416 +0.057 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.665 +0.057 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.907 +0.057 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.156 +0.057 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.026 +0.006 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.036 +0.006 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.050 +0.008 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.068 +0.011 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.091 +0.015 20 0 10 0
30DEC26 4.40 P 0.139 0.139 0.139 0.118 +0.018 21 10 23 +10
30DEC26 4.50 P 0.000 0.000 0.000 0.149 +0.020 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.187 +0.025 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.230 +0.029 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.277 +0.031 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.332 +0.036 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.391 +0.040 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.562 +0.049 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.761 +0.057 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.979 +0.059 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.205 +0.064 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.439 +0.058 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.674 +0.050 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.922 +0.060 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.167 +0.056 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.416 +0.057 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.665 +0.057 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.907 +0.057 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.050 +0.008 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.066 +0.010 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.085 +0.012 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.108 +0.015 21 0 5 0
30MAR27 4.30 P 0.164 0.164 0.164 0.134 +0.016 21 10 20 +10
30MAR27 4.40 P 0.000 0.000 0.000 0.166 +0.020 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.201 +0.024 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.240 +0.025 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.285 +0.030 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.333 +0.031 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.388 +0.036 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.445 +0.038 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.610 +0.047 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.799 +0.054 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 1.010 +0.060 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.238 +0.065 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.473 +0.063 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.707 +0.057 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.942 +0.045 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.181 +0.052 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.425 +0.052 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.668 +0.051 0 0 0 0
TOTAL PUT 212 3,671 -386
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 ($0.001) CLOSING PRICE HK$ 9.87
28MAY26 7.75 C 0.000 0.000 0.000 2.120 -0.137 0 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 1.870 -0.137 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 1.620 -0.131 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 1.370 -0.131 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.120 -0.131 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.870 -0.131 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.620 -0.131 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.370 -0.131 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.120 -0.142 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.000 -0.064 0 0 191 0
28MAY26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 195 0
28MAY26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
28MAY26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,981 0
28MAY26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.122 -0.175 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.874 -0.156 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.626 -0.144 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.379 -0.142 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.146 -0.128 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.910 -0.123 21 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.688 -0.115 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.492 -0.101 21 0 0 0
29JUN26 9.75 C 0.298 0.298 0.297 0.319 -0.106 20 9 9 +9
29JUN26 10.00 C 0.219 0.219 0.174 0.199 -0.061 21 102 176 +102
29JUN26 10.50 C 0.000 0.000 0.000 0.061 -0.027 21 0 79 0
29JUN26 11.00 C 0.000 0.000 0.000 0.014 -0.009 21 0 795 0
29JUN26 11.50 C 0.000 0.000 0.000 0.003 -0.002 22 0 1,165 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,368 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 52 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 55 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 58 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 61 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 64 0 10 0
30JUL26 7.75 C 0.000 0.000 0.000 2.150 -0.156 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.904 -0.156 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.660 -0.154 19 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.417 -0.127 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.179 -0.125 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.954 -0.118 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.746 -0.109 19 0 0 0
30JUL26 9.50 C 0.597 0.597 0.597 0.544 -0.134 18 4 4 +4
30JUL26 9.75 C 0.000 0.000 0.000 0.417 -0.086 20 0 30 0
30JUL26 10.00 C 0.000 0.000 0.000 0.271 -0.081 18 0 30 0
30JUL26 10.50 C 0.130 0.137 0.130 0.120 -0.038 19 19 64 +19
30JUL26 11.00 C 0.077 0.077 0.072 0.041 -0.017 19 12 299 -2
30JUL26 11.50 C 0.000 0.000 0.000 0.012 -0.006 19 0 643 0
30JUL26 12.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 236 0
30JUL26 12.50 C 0.027 0.027 0.027 0.001 -0.001 20 1 65 -1
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.177 -0.177 23 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.934 -0.175 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.693 -0.152 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.456 -0.121 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.229 -0.118 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.017 -0.113 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.824 -0.104 20 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.632 -0.135 19 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.487 -0.105 19 0 0 0
28AUG26 10.00 C 0.440 0.440 0.367 0.369 -0.086 20 45 45 +45
28AUG26 10.50 C 0.000 0.000 0.000 0.203 -0.047 20 0 120 0
28AUG26 11.00 C 0.000 0.000 0.000 0.095 -0.027 20 0 81 0
28AUG26 11.50 C 0.000 0.000 0.000 0.040 -0.014 20 0 68 0
28AUG26 12.00 C 0.000 0.000 0.000 0.016 -0.006 20 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.177 -0.177 20 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.943 -0.166 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.704 -0.150 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.472 -0.117 21 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.251 -0.114 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.035 -0.152 20 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.847 -0.109 20 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.678 -0.101 20 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.543 -0.079 21 0 100 0
29SEP26 10.00 C 0.000 0.000 0.000 0.422 -0.080 21 0 170 0
29SEP26 10.50 C 0.000 0.000 0.000 0.235 -0.057 21 0 315 0
29SEP26 11.00 C 0.000 0.000 0.000 0.120 -0.037 21 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.057 -0.022 20 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.025 -0.012 20 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.011 -0.005 20 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.005 -0.002 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 32 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 2.207 -0.149 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.978 -0.146 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.758 -0.141 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.551 -0.100 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.358 -0.093 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.158 -0.108 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.996 -0.099 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.850 -0.089 22 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.740 -0.061 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.620 -0.080 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.431 -0.059 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.290 -0.047 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.189 -0.037 23 0 72 0
30DEC26 12.00 C 0.230 0.230 0.230 0.121 -0.026 23 3 7,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.076 -0.017 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.047 -0.011 22 0 34 0
30DEC26 13.50 C 0.107 0.107 0.107 0.028 -0.007 22 5 69 -5
30DEC26 14.00 C 0.000 0.000 0.000 0.017 -0.004 23 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.010 -0.003 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.006 -0.002 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 17.50 C 0.039 0.039 0.039 0.001 0.000 25 3 31 0
30MAR27 7.75 C 0.000 0.000 0.000 2.283 -0.142 26 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.073 -0.130 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.873 -0.118 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.681 -0.112 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.503 -0.057 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.336 -0.053 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.145 -0.091 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.012 -0.081 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.886 -0.075 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.797 -0.073 23 0 150 0
30MAR27 10.50 C 0.640 0.640 0.640 0.598 -0.062 23 16 91 0
30MAR27 11.00 C 0.522 0.522 0.522 0.441 -0.051 23 8 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.321 -0.040 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.230 -0.032 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.162 -0.025 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.114 -0.018 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.079 -0.014 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.055 -0.009 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.037 -0.006 23 0 39 0
30MAR27 15.00 C 0.113 0.113 0.113 0.025 -0.004 23 2 33 -2
30MAR27 15.50 C 0.096 0.096 0.096 0.016 -0.004 23 3 3 +3
30MAR27 16.00 C 0.000 0.000 0.000 0.011 -0.003 23 0 10 0
TOTAL CALL 232 29,260 +172
28MAY26 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 26 0
28MAY26 9.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 35 0
28MAY26 9.50 P 0.004 0.004 0.004 0.000 -0.001 0 3 146 -3
28MAY26 9.75 P 0.000 0.000 0.000 0.000 -0.004 0 0 469 0
28MAY26 10.00 P 0.208 0.208 0.155 0.130 +0.069 0 55 0 -303
28MAY26 10.50 P 0.697 0.697 0.648 0.630 +0.115 0 122 0 -585
28MAY26 11.00 P 1.180 1.180 1.180 1.130 +0.130 0 58 0 -420
28MAY26 11.50 P 0.000 0.000 0.000 1.630 +0.130 0 0 0 -19
28MAY26 12.00 P 0.000 0.000 0.000 2.130 +0.130 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 2.630 +0.130 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 3.130 +0.130 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.630 +0.130 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 4.130 +0.130 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.630 +0.130 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 5.130 +0.130 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.630 +0.130 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 6.130 +0.130 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.007 +0.003 22 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.018 +0.006 21 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.045 +0.015 21 0 117 0
29JUN26 9.50 P 0.062 0.087 0.062 0.097 +0.028 21 177 228 +85
29JUN26 9.75 P 0.128 0.175 0.128 0.182 +0.046 21 54 340 +2
29JUN26 10.00 P 0.230 0.310 0.230 0.323 +0.084 22 64 710 +45
29JUN26 10.50 P 0.000 0.000 0.000 0.675 +0.104 21 5 814 +5
29JUN26 11.00 P 0.000 0.000 0.000 1.133 +0.124 21 0 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.651 +0.151 35 0 162 0
29JUN26 12.00 P 0.000 0.000 0.000 2.152 +0.151 42 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.651 +0.151 49 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.150 +0.150 55 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.650 +0.150 61 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.150 +0.150 66 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.650 +0.150 72 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.150 +0.150 77 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.650 +0.150 81 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.150 +0.150 86 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.650 +0.150 91 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.150 +0.150 95 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.649 +0.149 99 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.009 +0.003 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.021 +0.007 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.045 +0.012 19 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.087 +0.021 19 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.155 +0.038 19 15 35 +5
30JUL26 9.75 P 0.207 0.254 0.207 0.248 +0.058 19 33 123 +18
30JUL26 10.00 P 0.000 0.000 0.000 0.380 +0.081 20 0 178 0
30JUL26 10.50 P 0.694 0.728 0.694 0.731 +0.099 21 19 458 +12
30JUL26 11.00 P 0.000 0.000 0.000 1.143 +0.118 19 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.651 +0.151 26 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.152 +0.142 32 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.651 +0.142 37 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.150 +0.149 41 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.650 +0.150 46 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.150 +0.141 50 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.650 +0.150 54 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.150 +0.150 58 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.650 +0.150 61 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.150 +0.150 65 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.014 +0.004 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.028 +0.007 20 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.053 +0.012 20 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.092 +0.023 20 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.146 +0.031 20 0 59 0
28AUG26 9.50 P 0.000 0.000 0.000 0.222 +0.043 20 0 192 0
28AUG26 9.75 P 0.318 0.318 0.318 0.324 +0.059 20 2 13 +2
28AUG26 10.00 P 0.460 0.460 0.460 0.458 +0.081 21 10 169 +10
28AUG26 10.50 P 0.000 0.000 0.000 0.794 +0.130 21 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.175 +0.076 20 0 88 0
28AUG26 11.50 P 0.000 0.000 0.000 1.657 +0.144 24 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.152 +0.142 28 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.651 +0.142 32 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.150 +0.141 36 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.650 +0.150 39 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.150 +0.141 43 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.650 +0.150 46 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.150 +0.141 50 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.650 +0.150 53 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.023 +0.003 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.043 +0.007 20 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.068 +0.009 20 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.109 +0.014 20 0 171 0
29SEP26 9.00 P 0.142 0.149 0.142 0.166 +0.020 20 31 149 +31
29SEP26 9.25 P 0.220 0.220 0.220 0.242 +0.028 20 30 202 +30
29SEP26 9.50 P 0.320 0.320 0.320 0.339 +0.039 20 100 185 +100
29SEP26 9.75 P 0.406 0.406 0.406 0.455 +0.049 20 7 162 0
29SEP26 10.00 P 0.000 0.000 0.000 0.593 +0.061 20 0 240 0
29SEP26 10.50 P 0.000 0.000 0.000 0.950 +0.083 20 0 660 0
29SEP26 11.00 P 1.367 1.367 1.367 1.354 +0.103 21 10 385 -10
29SEP26 11.50 P 0.000 0.000 0.000 1.793 +0.111 20 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.252 +0.137 17 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.725 +0.138 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.208 +0.143 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.693 +0.144 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.182 +0.146 0 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 4.672 +0.147 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.164 +0.152 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.657 +0.153 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.151 +0.148 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.650 +0.070 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.150 +0.074 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.649 +0.076 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.061 +0.007 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.090 +0.010 22 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.129 +0.014 22 0 115 0
30DEC26 8.50 P 0.150 0.150 0.150 0.180 +0.020 22 20 126 +20
30DEC26 8.75 P 0.000 0.000 0.000 0.242 +0.024 22 0 121 0
30DEC26 9.00 P 0.280 0.280 0.275 0.317 +0.028 22 20 212 +20
30DEC26 9.25 P 0.000 0.000 0.000 0.409 +0.036 22 0 97 0
30DEC26 9.50 P 0.456 0.470 0.456 0.515 +0.045 22 107 178 +107
30DEC26 9.75 P 0.000 0.000 0.000 0.634 +0.051 22 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.766 +0.055 22 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.111 +0.108 22 0 114 0
30DEC26 11.00 P 0.000 0.000 0.000 1.482 +0.108 22 0 159 0
30DEC26 11.50 P 0.000 0.000 0.000 1.897 +0.118 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.331 +0.124 23 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.783 +0.132 22 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.249 +0.138 20 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.724 +0.141 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.206 +0.142 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.691 +0.147 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.179 +0.145 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.670 +0.137 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.162 +0.147 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.655 +0.075 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.150 +0.074 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.649 +0.076 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.114 +0.012 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.156 +0.017 23 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.207 +0.023 23 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.266 +0.024 22 0 23 0
30MAR27 8.75 P 0.264 0.264 0.264 0.341 +0.031 22 1 76 +1
30MAR27 9.00 P 0.000 0.000 0.000 0.425 +0.039 22 0 97 0
30MAR27 9.25 P 0.000 0.000 0.000 0.519 +0.040 22 0 142 0
30MAR27 9.50 P 0.553 0.553 0.553 0.631 +0.049 22 3 98 -3
30MAR27 9.75 P 0.720 0.720 0.720 0.751 +0.056 22 1 67 +1
30MAR27 10.00 P 0.000 0.000 0.000 0.884 +0.060 22 0 123 0
30MAR27 10.50 P 1.178 1.178 1.178 1.183 +0.072 22 1 155 0
30MAR27 11.00 P 0.000 0.000 0.000 1.566 +0.101 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.965 +0.107 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.386 +0.117 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.825 +0.125 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.279 +0.168 22 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.746 +0.137 20 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.221 +0.127 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.701 +0.130 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.187 +0.134 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.675 +0.135 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.165 +0.136 0 0 0 0
TOTAL PUT 948 14,489 -849
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$ 14.16
28MAY26 8.25 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.41 -0.13 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.16 -0.13 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.91 -0.12 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.66 -0.17 0 0 0 -40
28MAY26 9.75 C 0.00 0.00 0.00 4.41 -0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.16 -0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.16 -0.13 0 0 0 -411
28MAY26 11.50 C 0.00 0.00 0.00 2.66 -0.12 0 0 0 -761
28MAY26 12.00 C 0.00 0.00 0.00 2.16 -0.12 0 0 0 -1,296
28MAY26 12.50 C 0.00 0.00 0.00 1.66 -0.13 0 0 0 -1,450
28MAY26 13.00 C 0.00 0.00 0.00 1.16 -0.15 0 0 0 -719
28MAY26 13.50 C 0.00 0.00 0.00 0.66 -0.14 0 0 0 -270
28MAY26 14.00 C 0.42 0.42 0.15 0.16 -0.19 0 14 0 -235
28MAY26 14.50 C 0.08 0.08 0.08 0.00 -0.11 0 4 415 0
28MAY26 15.00 C 0.01 0.01 0.01 0.00 -0.02 0 30 373 -30
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.68 -0.14 203 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.41 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.16 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.91 -0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.66 -0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.41 -0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.17 -0.16 142 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.92 -0.17 135 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.68 -0.15 140 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.41 -0.15 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.17 -0.16 116 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.91 -0.17 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.66 -0.15 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.41 -0.15 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.17 -0.14 94 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.92 -0.14 89 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.67 -0.16 84 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.42 -0.16 79 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.17 -0.16 74 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.67 -0.13 65 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 -0.14 56 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.75 -0.04 72 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.17 -0.17 39 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 1.69 -0.12 40 0 909 0
29JUN26 13.00 C 1.50 1.50 1.30 1.30 -0.07 45 4 786 +1
29JUN26 13.50 C 1.18 1.21 1.12 0.93 -0.09 43 56 261 +26
29JUN26 14.00 C 0.99 0.99 0.67 0.64 -0.07 42 75 154 -65
29JUN26 14.50 C 0.51 0.51 0.47 0.43 -0.05 42 16 293 0
29JUN26 15.00 C 0.38 0.43 0.36 0.28 -0.04 42 36 204 -16
29JUN26 15.50 C 0.35 0.35 0.35 0.18 -0.03 42 1 102 +1
29JUN26 16.00 C 0.18 0.18 0.18 0.11 -0.02 42 2 153 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 90 0
29JUN26 17.00 C 0.13 0.15 0.13 0.04 -0.01 42 147 214 +38
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 44 0 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 45 0 73 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 4.67 -0.16 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.42 -0.16 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.17 -0.16 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.67 -0.14 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.17 -0.20 46 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.75 -0.12 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.26 -0.12 47 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.76 -0.11 39 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 1.40 -0.09 40 0 98 0
30JUL26 13.50 C 0.00 0.00 0.00 1.13 -0.08 41 0 156 0
30JUL26 14.00 C 0.99 0.99 0.85 0.87 -0.07 40 38 344 +35
30JUL26 14.50 C 0.89 0.89 0.71 0.67 -0.06 40 37 207 +11
30JUL26 15.00 C 0.00 0.00 0.00 0.50 -0.05 40 0 100 0
30JUL26 15.50 C 0.56 0.56 0.42 0.37 -0.04 40 21 91 +8
30JUL26 16.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 45 0
30JUL26 16.50 C 0.00 0.00 0.00 0.19 -0.03 39 0 38 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 173 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 95 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 234 0
30JUL26 19.50 C 0.11 0.11 0.11 0.02 -0.01 40 15 231 -15
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 770 0
28AUG26 9.50 C 0.00 0.00 0.00 4.67 -0.16 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.42 -0.16 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.17 -0.16 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.67 -0.14 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.19 -0.18 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.78 -0.09 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.34 -0.11 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.95 -0.10 42 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 1.59 -0.09 40 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 1.30 -0.12 40 0 123 0
28AUG26 14.00 C 1.11 1.22 1.11 1.07 -0.09 40 25 31 +24
28AUG26 14.50 C 1.01 1.01 1.01 0.88 -0.06 41 8 59 +8
28AUG26 15.00 C 0.88 0.88 0.88 0.70 -0.06 40 15 34 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.56 -0.04 40 0 42 0
28AUG26 16.00 C 0.60 0.61 0.53 0.44 -0.04 40 13 42 +13
28AUG26 16.50 C 0.51 0.51 0.51 0.34 -0.03 40 6 18 +6
28AUG26 17.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
28AUG26 17.50 C 0.31 0.31 0.31 0.20 -0.02 40 15 16 +15
28AUG26 18.00 C 0.32 0.32 0.32 0.15 -0.02 40 3 18 +3
28AUG26 18.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28AUG26 20.00 C 0.16 0.16 0.16 0.05 -0.01 40 30 182 +30
28AUG26 21.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.41 -0.17 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.17 -0.16 84 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.92 -0.17 80 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.68 -0.15 82 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.41 -0.15 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.17 -0.16 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.66 -0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.41 -0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.17 -0.15 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.92 -0.15 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 -0.16 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.42 -0.16 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 -0.14 50 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.67 -0.14 40 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 -0.18 39 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.78 -0.10 41 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.34 -0.19 38 0 147 0
29SEP26 12.50 C 0.00 0.00 0.00 2.06 -0.09 40 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.74 -0.08 39 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 -0.04 40 0 91 0
29SEP26 14.00 C 0.00 0.00 0.00 1.22 -0.09 39 0 66 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 -0.08 39 0 23 0
29SEP26 15.00 C 1.00 1.00 1.00 0.88 -0.07 40 6 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.05 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.04 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.04 40 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.03 40 0 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.02 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 6.92 -0.17 62 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.68 -0.15 62 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.41 -0.15 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.17 -0.16 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.66 -0.16 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.41 -0.16 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.17 -0.15 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.92 -0.15 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.67 -0.16 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.44 -0.14 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.20 -0.13 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 -0.14 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.31 -0.17 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 -0.12 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.65 -0.09 36 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.36 -0.08 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.08 -0.08 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.84 -0.08 37 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 -0.06 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 -0.06 38 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 -0.06 38 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 -0.08 38 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.09 39 0 113 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.05 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 -0.04 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.04 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.03 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.03 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.03 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.77 -0.06 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.56 -0.04 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.37 0.00 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.99 +0.02 38 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 3.53 -0.09 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.21 -0.08 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.90 -0.09 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 -0.08 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.37 -0.07 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.14 -0.06 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.92 -0.05 37 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 -0.06 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.55 -0.05 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.05 38 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 -0.06 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 -0.05 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.03 -0.03 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.03 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.03 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.03 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 90 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 50 0
TOTAL CALL 617 18,797 -5,072
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,377 0
28MAY26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 910 0
28MAY26 13.50 P 0.01 0.01 0.01 0.00 -0.01 0 4 205 -4
28MAY26 14.00 P 0.02 0.05 0.02 0.00 -0.07 0 11 543 -1
28MAY26 14.50 P 0.42 0.50 0.13 0.34 +0.03 0 112 0 -441
28MAY26 15.00 P 0.76 0.83 0.54 0.84 +0.08 0 29 0 -509
28MAY26 15.50 P 1.50 1.50 1.50 1.34 +0.12 0 1 0 -259
28MAY26 16.00 P 1.74 1.88 1.54 1.84 +0.12 0 16 0 -142
28MAY26 16.50 P 0.00 0.00 0.00 2.34 +0.12 0 0 0 -31
28MAY26 17.00 P 0.00 0.00 0.00 2.84 +0.12 0 0 0 -37
28MAY26 17.50 P 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.84 +0.12 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.34 +0.12 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.34 +0.12 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.84 +0.12 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.84 +0.12 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.84 +0.11 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.84 +0.11 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 131 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 0.00 120 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 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 90 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 61 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 0.00 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 133 0
29JUN26 12.00 P 0.04 0.04 0.04 0.09 +0.01 40 1 1,676 -1
29JUN26 12.50 P 0.11 0.14 0.09 0.18 +0.02 41 24 1,010 +20
29JUN26 13.00 P 0.23 0.24 0.17 0.32 +0.03 41 57 1,008 -19
29JUN26 13.50 P 0.39 0.39 0.32 0.50 +0.04 40 35 400 0
29JUN26 14.00 P 0.57 0.57 0.57 0.75 +0.06 40 1 559 +1
29JUN26 14.50 P 0.92 1.05 0.89 1.05 +0.07 39 47 403 +46
29JUN26 15.00 P 1.03 1.42 1.03 1.40 +0.08 38 77 154 +56
29JUN26 15.50 P 1.33 1.41 1.33 1.85 +0.15 42 45 90 +25
29JUN26 16.00 P 0.00 0.00 0.00 2.28 +0.14 41 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.66 +0.11 0 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.12 +0.11 0 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.59 +0.11 0 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.07 +0.12 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.55 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.03 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.00 +0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.19 +0.32 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.19 +0.13 70 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 0.00 39 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 46 0
30JUL26 12.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 62 0
30JUL26 12.50 P 0.22 0.22 0.22 0.34 +0.02 39 6 184 +6
30JUL26 13.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 116 0
30JUL26 13.50 P 0.00 0.00 0.00 0.71 +0.04 38 0 228 0
30JUL26 14.00 P 0.89 0.89 0.79 0.96 +0.05 38 25 321 +6
30JUL26 14.50 P 1.19 1.31 1.10 1.27 +0.08 38 94 416 +79
30JUL26 15.00 P 1.58 1.58 1.58 1.63 +0.12 39 15 270 0
30JUL26 15.50 P 1.77 1.77 1.77 2.00 +0.08 39 15 510 0
30JUL26 16.00 P 0.00 0.00 0.00 2.41 +0.07 39 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.90 +0.13 44 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.34 +0.13 44 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.77 +0.07 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.21 +0.09 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.21 +0.09 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.64 +0.10 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.16 +0.16 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.19 +0.18 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 1 0
28AUG26 11.50 P 0.15 0.20 0.15 0.23 +0.01 39 4 11 +2
28AUG26 12.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 263 0
28AUG26 12.50 P 0.00 0.00 0.00 0.49 +0.03 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.67 +0.03 39 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 0.89 +0.05 39 0 29 0
28AUG26 14.00 P 0.00 0.00 0.00 1.15 +0.06 39 0 118 0
28AUG26 14.50 P 0.00 0.00 0.00 1.45 +0.09 39 0 206 0
28AUG26 15.00 P 1.75 1.75 1.59 1.80 +0.12 40 47 148 +29
28AUG26 15.50 P 1.91 1.91 1.83 2.18 +0.08 41 43 99 +30
28AUG26 16.00 P 0.00 0.00 0.00 2.58 +0.07 41 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 3.04 +0.11 44 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.43 +0.12 43 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.88 +0.14 43 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.34 +0.14 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.74 +0.10 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.33 +0.15 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.74 +0.04 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.25 +0.14 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.21 +0.16 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.19 +0.17 44 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 50 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 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 103 0
29SEP26 9.50 P 0.06 0.06 0.06 0.06 +0.01 40 1 54 -1
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 +0.02 40 0 6 0
29SEP26 12.00 P 0.42 0.45 0.42 0.47 +0.03 39 4 16 +4
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.03 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.04 39 0 26 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 +0.07 40 0 12 0
29SEP26 14.00 P 0.00 0.00 0.00 1.36 +0.09 40 0 60 0
29SEP26 14.50 P 1.71 1.71 1.71 1.66 +0.08 41 6 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 +0.09 41 0 259 0
29SEP26 15.50 P 0.00 0.00 0.00 2.32 +0.04 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 +0.03 41 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 +0.09 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.59 +0.10 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 +0.08 43 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.48 +0.13 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.95 +0.16 48 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.43 +0.18 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.89 +0.18 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.37 +0.24 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.32 +0.22 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.27 +0.23 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.24 +0.18 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 39 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30DEC26 10.00 P 0.22 0.22 0.22 0.23 +0.01 39 1 90 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 122 0
30DEC26 11.00 P 0.46 0.46 0.46 0.43 +0.02 38 1 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 +0.02 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 +0.04 38 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 +0.04 39 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.06 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.04 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 +0.04 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.05 40 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 +0.07 41 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 +0.07 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 +0.08 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.43 +0.07 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.84 +0.09 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.25 +0.09 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.68 +0.09 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.12 +0.10 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.57 +0.10 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.04 +0.11 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.51 +0.11 47 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.47 +0.12 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.46 +0.18 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.43 +0.24 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.02 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.02 38 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.03 38 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.03 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 +0.04 37 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.38 +0.07 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.64 +0.06 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.91 +0.05 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.23 +0.06 39 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 2.58 +0.08 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 +0.08 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.27 +0.09 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.65 +0.09 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.03 +0.09 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.43 +0.09 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.85 +0.10 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.27 +0.10 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.71 +0.10 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.15 +0.10 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.61 +0.11 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.55 +0.12 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.51 +0.12 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.49 +0.18 50 0 0 0
TOTAL PUT 722 31,046 -1,140
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$ 10.39
28MAY26 8.00 C 0.00 0.00 0.00 2.39 -0.24 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.14 -0.24 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.89 -0.24 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.64 -0.24 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.39 -0.24 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.14 -0.24 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.89 -0.24 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.64 -0.24 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.39 -0.24 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 45 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.41 -0.24 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.17 -0.23 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.92 -0.24 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.69 -0.22 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.46 -0.21 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.24 -0.20 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.03 -0.19 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 -0.17 37 0 0 0
29JUN26 10.00 C 0.67 0.71 0.67 0.66 -0.17 35 14 29 +14
29JUN26 10.50 C 0.38 0.38 0.38 0.42 -0.12 37 15 38 +15
29JUN26 11.00 C 0.24 0.24 0.24 0.23 -0.08 36 1 34 +1
29JUN26 11.50 C 0.13 0.13 0.11 0.12 -0.04 37 46 56 +29
29JUN26 12.00 C 0.06 0.06 0.06 0.06 -0.02 37 15 60 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 29 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.45 -0.23 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.22 -0.23 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.00 -0.22 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.78 -0.21 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.58 -0.20 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.38 -0.19 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.20 -0.18 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.04 -0.16 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.86 -0.17 36 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.63 -0.12 38 0 45 0
30JUL26 11.00 C 0.38 0.38 0.38 0.44 -0.10 38 10 2 -10
30JUL26 11.50 C 0.36 0.36 0.36 0.30 -0.06 39 1 16 +1
30JUL26 12.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 3 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 309 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.53 -0.21 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.31 -0.21 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.10 -0.20 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.91 -0.18 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.72 -0.17 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.54 -0.16 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.38 -0.15 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.22 -0.14 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.08 -0.13 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.83 -0.10 40 0 0 0
28AUG26 11.00 C 0.61 0.61 0.61 0.65 -0.08 41 60 60 +60
28AUG26 11.50 C 0.46 0.46 0.46 0.49 -0.06 42 15 115 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.36 -0.04 41 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.25 -0.04 41 0 150 0
28AUG26 13.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.60 -0.20 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 -0.19 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.20 -0.18 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.01 -0.17 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.83 -0.16 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.67 -0.15 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.51 -0.14 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.36 -0.13 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.23 -0.11 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 -0.10 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 -0.06 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.04 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 0.00 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 0.00 41 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.81 -0.18 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 -0.16 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.45 -0.16 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.28 -0.15 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 -0.14 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.97 -0.13 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.83 -0.11 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.69 -0.11 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.56 -0.10 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.33 -0.08 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.05 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 -0.05 40 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.04 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.03 40 0 10 0
30DEC26 13.50 C 0.35 0.35 0.35 0.46 -0.02 41 2 2 +2
30DEC26 14.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 0.00 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 0.00 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 0.00 41 0 312 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.00 -0.16 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.83 -0.15 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.67 -0.14 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.51 -0.13 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.36 -0.12 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.22 -0.11 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.08 -0.11 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 -0.10 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.83 -0.09 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 -0.08 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.40 -0.06 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 -0.05 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.04 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.03 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.02 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 -0.01 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 0.00 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 0.00 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 0.00 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 0.00 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 101 0
TOTAL CALL 179 7,677 +142
28MAY26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 10.50 P 0.17 0.18 0.17 0.11 +0.07 0 206 4 -305
28MAY26 11.00 P 0.55 0.55 0.55 0.61 +0.24 0 10 0 -572
28MAY26 11.50 P 1.15 1.20 1.10 1.11 +0.24 0 4 0 -119
28MAY26 12.00 P 0.00 0.00 0.00 1.61 +0.24 0 0 0 -53
28MAY26 12.50 P 0.00 0.00 0.00 2.11 +0.24 0 0 0 -27
28MAY26 13.00 P 0.00 0.00 0.00 2.61 +0.24 0 0 0 -5
28MAY26 13.50 P 0.00 0.00 0.00 3.11 +0.24 0 0 0 -15
28MAY26 14.00 P 0.00 0.00 0.00 3.61 +0.24 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.11 +0.24 0 0 0 -37
28MAY26 15.00 P 0.00 0.00 0.00 4.61 +0.24 0 0 0 -17
28MAY26 15.50 P 0.00 0.00 0.00 5.11 +0.24 0 0 0 -22
28MAY26 16.00 P 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.11 +0.24 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.61 +0.24 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.11 +0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.61 +0.24 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.11 +0.24 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.61 +0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.11 +0.24 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 9.61 +0.24 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 10.61 +0.24 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 11.61 +0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 12.61 +0.24 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 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.03 37 0 49 0
29JUN26 9.50 P 0.12 0.12 0.12 0.13 +0.06 38 1 31 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.19 +0.07 37 0 45 0
29JUN26 10.00 P 0.26 0.30 0.26 0.28 +0.10 37 244 845 +154
29JUN26 10.50 P 0.48 0.50 0.48 0.50 +0.14 36 20 155 +20
29JUN26 11.00 P 0.00 0.00 0.00 0.82 +0.18 36 0 523 0
29JUN26 11.50 P 0.00 0.00 0.00 1.21 +0.20 37 0 188 0
29JUN26 12.00 P 0.00 0.00 0.00 1.65 +0.22 37 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 2.12 +0.23 36 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.61 +0.24 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 3.11 +0.24 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.61 +0.24 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 4.11 +0.24 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.61 +0.24 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 5.11 +0.24 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.11 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.61 +0.24 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.11 +0.24 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.61 +0.24 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.11 +0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.61 +0.24 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.11 +0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.61 +0.24 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.61 +0.24 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.61 +0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.61 +0.24 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.61 +0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.61 +0.24 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.61 +0.24 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.61 +0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.61 +0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.61 +0.24 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.61 +0.24 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.61 +0.24 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 +0.03 39 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 +0.06 38 10 20 +10
30JUL26 9.50 P 0.00 0.00 0.00 0.27 +0.07 38 10 10 +10
30JUL26 9.75 P 0.32 0.38 0.32 0.35 +0.08 38 25 70 0
30JUL26 10.00 P 0.48 0.48 0.48 0.45 +0.10 38 15 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.71 +0.15 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 1.00 +0.16 38 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 1.36 +0.18 38 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.76 +0.20 38 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 2.19 +0.21 38 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.65 +0.23 38 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.12 +0.23 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.61 +0.23 0 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 4.11 +0.24 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.61 +0.24 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.11 +0.24 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.11 +0.24 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.61 +0.24 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.11 +0.24 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.61 +0.24 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 +0.05 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
28AUG26 9.00 P 0.29 0.30 0.29 0.27 +0.07 40 45 60 +45
28AUG26 9.25 P 0.36 0.36 0.36 0.35 +0.09 41 15 30 +15
28AUG26 9.50 P 0.44 0.44 0.44 0.44 +0.12 41 15 28 +15
28AUG26 9.75 P 0.00 0.00 0.00 0.53 +0.12 41 0 16 0
28AUG26 10.00 P 0.60 0.60 0.60 0.64 +0.14 41 10 20 +10
28AUG26 10.50 P 0.00 0.00 0.00 0.88 +0.16 40 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 1.18 +0.17 41 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.52 +0.19 41 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.89 +0.20 40 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.30 +0.21 41 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.73 +0.22 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.18 +0.23 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.65 +0.24 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.13 +0.24 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.61 +0.23 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.11 +0.24 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.11 +0.24 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.06 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.07 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.08 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.10 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.10 41 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.11 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 +0.12 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 +0.15 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.16 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 +0.18 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 +0.20 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.39 +0.21 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.81 +0.22 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 +0.23 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.69 +0.23 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.16 +0.24 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.63 +0.23 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.12 +0.24 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.61 +0.24 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.11 +0.24 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.61 +0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.11 +0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.61 +0.24 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.11 +0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.61 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.11 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.61 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.61 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.61 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.61 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.61 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.61 +0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.61 +0.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.61 +0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.61 +0.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.61 +0.24 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 +0.06 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.08 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 +0.08 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.09 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 +0.10 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.12 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 +0.13 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 +0.13 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.15 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.16 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 +0.17 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.91 +0.19 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.25 +0.20 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.21 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 +0.22 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.42 +0.23 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 +0.23 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.28 +0.23 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.73 +0.24 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.19 +0.24 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.66 +0.24 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.14 +0.24 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.62 +0.24 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.11 +0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.61 +0.24 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.11 +0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.61 +0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.11 +0.24 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.61 +0.24 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.61 +0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.61 +0.24 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.61 +0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.61 +0.24 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.61 +0.24 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.09 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.09 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.10 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 +0.11 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 +0.11 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.89 +0.13 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 +0.13 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.15 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 +0.15 41 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 +0.17 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 +0.18 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 +0.20 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.45 +0.20 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.82 +0.22 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.19 +0.22 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 +0.23 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.99 +0.23 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.41 +0.23 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.85 +0.24 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.29 +0.24 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.74 +0.24 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.20 +0.24 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.67 +0.24 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.15 +0.25 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.63 +0.24 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.12 +0.24 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.61 +0.24 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.11 +0.24 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.61 +0.24 0 0 0 0
TOTAL PUT 630 3,994 -892
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$ 127.50
28MAY26 115.00 C 0.00 0.00 0.00 12.50 -8.81 0 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 10.00 -8.81 0 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.50 -8.81 0 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 5.00 -8.81 0 0 0 0
28MAY26 125.00 C 1.82 1.82 1.82 2.50 -8.81 0 6 0 0
28MAY26 127.50 C 0.77 0.77 0.25 0.00 -8.83 0 176 79 +79
28MAY26 130.00 C 0.66 0.66 0.66 0.00 -6.40 0 3 3 +3
28MAY26 132.50 C 0.10 0.10 0.10 0.00 -4.18 0 15 15 +15
28MAY26 135.00 C 0.00 0.00 0.00 0.00 -2.28 0 0 42 0
28MAY26 137.50 C 0.00 0.00 0.00 0.00 -1.07 0 0 98 0
28MAY26 140.00 C 0.01 0.01 0.01 0.00 -0.41 0 1 25 -1
28MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 37 0
28MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 100 0
28MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
28MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
28MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
28MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
28MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
28MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
28MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
28MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
28MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
28MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
28MAY26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
28MAY26 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 853 0
28MAY26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
28MAY26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
28MAY26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28MAY26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
28MAY26 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 117 -5
28MAY26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
28MAY26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
28MAY26 220.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
28MAY26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
28MAY26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 14.49 -7.35 52 1 2 +1
29JUN26 117.50 C 0.00 0.00 0.00 12.78 -6.89 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.21 -6.38 52 0 0 0
29JUN26 122.50 C 9.54 9.54 9.54 9.45 -6.22 50 9 9 +9
29JUN26 125.00 C 0.00 0.00 0.00 8.20 -5.70 50 0 0 0
29JUN26 127.50 C 7.02 7.05 7.02 7.07 -5.16 51 72 72 +72
29JUN26 130.00 C 6.80 6.80 5.70 6.02 -4.70 51 51 38 +35
29JUN26 132.50 C 5.06 5.06 5.06 5.15 -3.93 51 9 9 +9
29JUN26 135.00 C 5.07 5.10 4.70 4.35 -3.49 51 3 34 +2
29JUN26 137.50 C 3.56 3.56 3.56 3.65 -3.13 51 11 11 +11
29JUN26 140.00 C 3.29 3.29 3.00 3.06 -2.75 51 10 18 +10
29JUN26 142.50 C 2.49 2.53 2.49 2.52 -2.42 51 25 26 +25
29JUN26 145.00 C 2.60 2.60 2.00 2.11 -2.09 52 10 28 +6
29JUN26 147.50 C 0.00 0.00 0.00 1.71 -1.79 52 0 35 0
29JUN26 150.00 C 1.22 1.50 1.22 1.50 -1.46 53 6 43 +5
29JUN26 152.50 C 1.47 1.47 1.23 1.20 -1.25 52 7 35 +3
29JUN26 155.00 C 0.98 0.98 0.98 0.99 -1.05 53 2 18 -2
29JUN26 157.50 C 0.00 0.00 0.00 0.79 -0.88 53 0 37 0
29JUN26 160.00 C 0.85 0.85 0.72 0.64 -0.74 52 8 31 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.50 -0.64 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.39 -0.57 52 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.31 -0.47 52 0 59 0
29JUN26 170.00 C 0.54 0.54 0.54 0.25 -0.38 52 123 251 +60
29JUN26 172.50 C 0.00 0.00 0.00 0.19 -0.31 52 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 -0.23 53 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 0.12 -0.19 52 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.10 -0.15 53 0 464 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.12 52 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 -0.10 53 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.07 53 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.06 54 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.04 53 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 36 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 92 0 130 0
30JUL26 115.00 C 16.40 16.40 16.40 17.23 -6.12 52 8 8 0
30JUL26 117.50 C 0.00 0.00 0.00 15.74 -5.78 52 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 14.29 -5.45 52 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 12.60 -5.49 50 0 0 0
30JUL26 125.00 C 11.49 11.49 11.49 11.38 -5.12 51 15 15 +15
30JUL26 127.50 C 10.35 10.35 10.35 10.28 -4.76 51 30 30 +30
30JUL26 130.00 C 9.31 9.31 9.31 9.28 -4.34 51 15 15 +15
30JUL26 132.50 C 10.00 10.00 10.00 8.29 -3.73 51 1 1 +1
30JUL26 135.00 C 0.00 0.00 0.00 7.45 -3.56 51 0 30 0
30JUL26 137.50 C 0.00 0.00 0.00 6.68 -3.26 52 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 5.94 -3.01 51 0 60 0
30JUL26 142.50 C 0.00 0.00 0.00 5.26 -2.88 51 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 4.67 -2.50 51 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 4.28 -2.06 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 3.75 -1.97 52 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 3.34 -1.82 52 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 2.93 -1.54 52 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 2.56 -1.37 52 0 45 0
30JUL26 160.00 C 2.76 2.76 2.56 2.22 -1.24 52 12 227 0
30JUL26 162.50 C 0.00 0.00 0.00 1.98 -1.07 52 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 1.72 -0.93 52 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 1.52 -0.82 52 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 1.31 -0.73 52 0 39 0
30JUL26 172.50 C 0.00 0.00 0.00 1.14 -0.62 52 0 157 0
30JUL26 175.00 C 0.00 0.00 0.00 1.00 -0.55 52 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.86 -0.48 52 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.74 -0.41 52 0 77 0
30JUL26 182.50 C 0.00 0.00 0.00 0.65 -0.36 52 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.56 -0.31 52 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.48 -0.26 52 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 0.43 -0.24 53 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.37 -0.19 52 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.30 -0.17 52 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.27 -0.14 52 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.24 -0.11 53 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.17 -0.09 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 3 0
28AUG26 115.00 C 0.00 0.00 0.00 19.40 -5.82 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.97 -5.16 52 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.58 -4.92 52 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 14.94 -5.01 51 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 13.75 -5.24 51 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 12.64 -4.91 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 11.61 -4.64 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 10.70 -4.00 51 0 15 0
28AUG26 135.00 C 9.90 9.90 9.90 9.81 -3.88 51 1 101 +1
28AUG26 137.50 C 0.00 0.00 0.00 8.93 -3.70 51 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 8.17 -3.47 52 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 7.47 -3.25 51 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 6.81 -3.05 52 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 6.32 -2.64 52 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 5.79 -2.44 52 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 5.27 -2.39 52 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.75 -2.29 52 0 2 0
28AUG26 157.50 C 0.00 0.00 0.00 4.32 -1.88 52 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.93 -1.74 52 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 3.54 -1.61 52 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 3.18 -1.59 52 0 15 0
28AUG26 167.50 C 3.50 3.50 3.50 2.90 -1.33 52 3 18 0
28AUG26 170.00 C 2.90 2.90 2.90 2.62 -1.22 52 3 18 +2
28AUG26 172.50 C 0.00 0.00 0.00 2.34 -1.11 52 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 2.12 -1.00 52 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 1.92 -0.92 52 0 18 0
28AUG26 180.00 C 2.34 2.34 2.34 1.72 -0.83 52 10 11 +10
28AUG26 182.50 C 1.59 1.59 1.59 1.52 -0.75 52 100 145 +100
28AUG26 185.00 C 0.00 0.00 0.00 1.39 -0.68 52 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 1.25 -0.62 52 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.12 -0.55 52 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 0.99 -0.50 52 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.90 -0.45 52 0 39 0
29SEP26 115.00 C 20.84 20.84 20.84 21.43 -5.39 52 1 1 +1
29SEP26 117.50 C 0.00 0.00 0.00 20.02 -4.95 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 18.72 -5.08 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 16.98 -5.76 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 15.81 -4.95 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 14.74 -4.60 51 0 0 0
29SEP26 130.00 C 13.80 13.80 13.80 13.80 -4.92 51 20 20 +20
29SEP26 132.50 C 0.00 0.00 0.00 12.91 -4.06 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 12.01 -3.80 51 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 11.17 -3.64 51 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.31 -3.51 51 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 9.67 -3.15 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.00 -2.97 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.41 -2.75 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.75 -2.60 52 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 7.15 -2.43 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 6.65 -2.84 52 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 6.14 -2.41 52 0 0 0
29SEP26 160.00 C 5.50 5.50 5.50 5.63 -2.26 52 1 12 +1
29SEP26 162.50 C 0.00 0.00 0.00 5.20 -2.11 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 4.82 -1.98 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 4.44 -1.85 52 0 1,160 0
29SEP26 170.00 C 4.50 4.50 4.50 4.06 -1.72 52 1 921 +1
29SEP26 172.50 C 0.00 0.00 0.00 3.74 -1.61 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 3.47 -1.64 52 0 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 3.19 -1.39 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 2.92 -1.28 52 0 128 0
29SEP26 182.50 C 0.00 0.00 0.00 2.66 -1.21 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 2.47 -1.12 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 2.28 -1.04 52 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 2.09 -0.95 52 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 1.90 -0.87 52 0 30 0
29SEP26 195.00 C 2.33 2.33 2.33 1.74 -0.84 52 10 72 +10
29SEP26 197.50 C 0.00 0.00 0.00 1.61 -0.77 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.48 -0.71 52 0 42 0
29SEP26 205.00 C 1.53 1.53 1.53 1.23 -0.59 52 60 93 +60
29SEP26 210.00 C 0.00 0.00 0.00 1.04 -0.52 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.88 -0.42 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.72 -0.38 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.62 -0.31 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.51 -0.26 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.43 -0.23 52 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.36 -0.19 52 0 63 0
29SEP26 245.00 C 0.00 0.00 0.00 0.30 -0.16 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.25 -0.14 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 -0.12 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.18 -0.09 52 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.15 -0.08 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 -0.07 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.10 -0.06 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 106 0
30DEC26 115.00 C 0.00 0.00 0.00 25.46 -5.45 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.19 -5.30 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.97 -5.19 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.76 -5.21 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.61 -5.11 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.56 -4.91 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.57 -4.67 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.62 -4.48 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.72 -4.33 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.87 -4.15 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.02 -4.05 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.26 -3.86 50 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 13.54 -3.63 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.42 -2.97 52 0 0 0
30DEC26 150.00 C 14.00 14.00 14.00 12.76 -2.84 52 10 25 +10
30DEC26 152.50 C 0.00 0.00 0.00 12.11 -2.73 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 11.47 -2.65 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.51 -3.55 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 9.88 -3.44 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.40 -3.31 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 8.92 -3.19 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.44 -3.02 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.96 -2.85 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 7.48 -2.81 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 7.09 -2.70 51 0 16 0
30DEC26 177.50 C 0.00 0.00 0.00 6.74 -2.55 51 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 6.38 -2.42 51 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 6.03 -2.27 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 5.67 -2.17 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 5.32 -2.15 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 5.06 -2.04 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 4.81 -1.92 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 4.55 -1.82 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 4.29 -1.71 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 4.04 -1.62 51 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 3.59 -1.54 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.24 -1.36 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 2.88 -1.19 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 2.53 -1.16 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 2.29 -1.03 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 2.12 -0.83 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.82 -0.82 51 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.61 -0.78 51 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 1.46 -0.68 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.31 -0.53 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.15 -0.51 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.03 -0.47 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.93 -0.41 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.83 -0.36 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.74 -0.33 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.65 -0.32 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.59 -0.28 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.53 -0.25 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.48 -0.20 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.42 -0.20 51 0 48 0
30MAR27 115.00 C 0.00 0.00 0.00 28.58 -5.98 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.36 -5.84 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.15 -5.73 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.11 -5.50 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.37 -5.03 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.15 -5.08 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.05 -5.08 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.01 -5.01 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.13 -4.68 49 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 19.28 -4.59 49 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.48 -4.51 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 17.91 -4.29 49 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.17 -4.15 49 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 16.47 -3.90 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 16.15 -3.57 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 15.43 -3.31 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.81 -3.20 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 14.16 -3.84 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.56 -3.76 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 12.94 -3.63 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.31 -3.64 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 11.78 -3.54 50 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 11.30 -3.40 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 10.83 -3.24 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.35 -3.10 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 9.88 -2.96 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 9.40 -2.96 50 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 8.96 -2.92 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 8.60 -2.80 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 8.25 -2.68 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 7.90 -2.55 50 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 7.55 -2.42 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 7.20 -2.33 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.84 -2.34 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.52 -2.31 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 6.01 -2.11 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.51 -1.91 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 5.01 -1.79 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 4.55 -1.74 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 4.20 -1.59 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.85 -1.43 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.51 -1.32 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.17 -1.32 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.94 -1.20 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.70 -1.09 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.47 -0.97 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.24 -0.95 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.99 -0.97 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.84 -0.89 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.70 -0.79 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.55 -0.64 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.41 -0.64 50 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.28 -0.68 50 0 16 0
TOTAL CALL 856 22,051 +615
28MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 125.00 P 0.22 1.01 0.22 0.00 -0.01 0 389 89 -14
28MAY26 127.50 P 0.22 2.68 0.22 0.00 -0.02 0 549 23 -55
28MAY26 130.00 P 0.78 3.93 0.77 2.50 +2.40 0 292 0 -506
28MAY26 132.50 P 1.42 6.40 1.42 5.00 +4.62 0 36 0 -140
28MAY26 135.00 P 4.86 10.00 4.86 7.50 +6.42 0 53 0 -219
28MAY26 137.50 P 7.50 12.00 7.50 10.00 +7.63 0 410 0 -466
28MAY26 140.00 P 7.80 14.20 7.80 12.50 +8.27 0 15 0 -97
28MAY26 142.50 P 15.00 15.00 15.00 15.00 +8.68 0 5 0 -25
28MAY26 145.00 P 12.68 19.00 12.68 17.50 +8.51 0 52 0 -302
28MAY26 147.50 P 0.00 0.00 0.00 20.00 +8.80 0 0 0 -19
28MAY26 150.00 P 22.00 22.60 22.00 22.50 +8.80 0 6 0 -98
28MAY26 152.50 P 25.70 25.70 25.70 25.00 +8.80 0 30 0 -45
28MAY26 155.00 P 0.00 0.00 0.00 27.50 +8.24 0 0 0 -69
28MAY26 157.50 P 0.00 0.00 0.00 30.00 +8.80 0 0 0 -86
28MAY26 160.00 P 0.00 0.00 0.00 32.50 +8.80 0 0 0 -53
28MAY26 162.50 P 0.00 0.00 0.00 35.00 +8.80 0 0 0 -158
28MAY26 165.00 P 0.00 0.00 0.00 37.50 +7.94 0 0 0 -15
28MAY26 167.50 P 0.00 0.00 0.00 40.00 +7.86 0 0 0 -1
28MAY26 170.00 P 0.00 0.00 0.00 42.50 +7.85 0 0 0 0
28MAY26 172.50 P 40.00 40.00 40.00 45.00 +7.85 0 3 0 -12
28MAY26 175.00 P 48.00 48.00 48.00 47.50 +7.85 0 1 0 -1
28MAY26 177.50 P 0.00 0.00 0.00 50.00 +7.85 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 52.50 +7.85 0 0 0 -108
28MAY26 182.50 P 0.00 0.00 0.00 55.00 +7.87 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 57.50 +7.86 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 60.00 +7.86 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 62.50 +7.94 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 65.00 +7.85 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 67.50 +7.86 0 0 0 -8
28MAY26 197.50 P 0.00 0.00 0.00 70.00 +7.86 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 72.50 +7.86 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 77.50 +7.86 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 82.50 +7.86 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 87.50 +8.04 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 92.50 +7.86 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 97.50 +7.86 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 102.50 +7.84 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 107.50 +7.86 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 112.50 +7.86 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 117.50 +7.86 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 122.50 +7.86 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 127.50 +7.86 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 132.50 +7.86 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 137.50 +7.86 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 142.50 +7.86 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 147.50 +7.86 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 152.50 +7.86 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 157.50 +7.86 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 162.50 +8.04 0 0 0 0
29JUN26 115.00 P 1.88 3.90 1.88 3.24 +1.86 53 24 51 +4
29JUN26 117.50 P 4.70 4.70 4.11 4.09 +2.26 53 17 79 -6
29JUN26 120.00 P 5.00 5.30 5.00 5.07 +2.69 53 30 38 +24
29JUN26 122.50 P 6.30 6.48 6.30 6.15 +3.10 53 3 59 +3
29JUN26 125.00 P 7.28 7.76 7.07 7.40 +3.56 54 59 66 +59
29JUN26 127.50 P 7.21 9.25 7.21 8.77 +4.03 54 24 136 +10
29JUN26 130.00 P 7.50 10.80 7.50 10.19 +4.41 54 37 112 +2
29JUN26 132.50 P 12.70 12.70 12.70 11.54 +4.58 52 1 12 +1
29JUN26 135.00 P 0.00 0.00 0.00 13.21 +4.99 52 0 111 0
29JUN26 137.50 P 14.00 14.00 14.00 15.00 +5.33 52 100 232 -29
29JUN26 140.00 P 0.00 0.00 0.00 16.89 +5.68 52 0 44 0
29JUN26 142.50 P 19.27 19.27 17.72 19.40 +6.91 57 5 70 -1
29JUN26 145.00 P 0.00 0.00 0.00 20.91 +6.68 52 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 23.70 +7.69 59 0 39 0
29JUN26 150.00 P 25.10 25.10 25.10 25.91 +7.95 60 3 174 +3
29JUN26 152.50 P 0.00 0.00 0.00 28.07 +8.14 60 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 30.54 +8.52 63 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 32.77 +7.92 63 0 78 0
29JUN26 160.00 P 32.00 34.00 32.00 35.13 +8.05 64 3 96 +1
29JUN26 162.50 P 0.00 0.00 0.00 37.48 +8.08 65 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 40.03 +8.32 68 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 42.47 +8.37 70 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 44.90 +8.51 72 0 75 0
29JUN26 172.50 P 0.00 0.00 0.00 47.37 +8.53 74 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 49.82 +8.54 75 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 52.36 +8.44 78 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 55.00 +8.82 83 0 32 0
29JUN26 182.50 P 0.00 0.00 0.00 57.44 +8.78 84 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 59.80 +8.63 84 0 76 0
29JUN26 187.50 P 0.00 0.00 0.00 62.30 +8.48 87 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 64.81 +8.49 89 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 67.20 +8.39 89 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 69.73 +8.42 92 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 72.20 +8.39 93 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 74.71 +8.40 95 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 79.71 +8.74 99 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 84.72 +8.42 103 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 89.69 +8.39 106 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 94.69 +8.39 110 0 4 0
29JUN26 225.00 P 0.00 0.00 0.00 99.70 +8.74 113 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 104.70 +8.41 117 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 109.71 +8.43 120 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 114.68 +8.40 123 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 119.71 +8.44 127 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 124.69 +8.41 129 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 129.70 +8.76 133 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 134.67 +8.39 135 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 139.70 +8.43 138 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 144.98 +8.72 147 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 149.76 +8.50 145 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 154.69 +8.43 146 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 159.75 +8.82 150 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 164.76 +8.84 153 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 169.74 +8.49 155 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 174.75 +8.50 157 0 0 0
30JUL26 115.00 P 5.20 6.05 5.20 5.90 +2.79 53 7 23 +3
30JUL26 117.50 P 0.00 0.00 0.00 6.94 +3.14 53 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.01 +3.47 53 0 8 0
30JUL26 122.50 P 0.00 0.00 0.00 9.24 +3.83 54 0 10 0
30JUL26 125.00 P 10.60 10.60 10.60 10.52 +4.18 54 270 270 +270
30JUL26 127.50 P 0.00 0.00 0.00 11.92 +4.52 54 0 38 0
30JUL26 130.00 P 0.00 0.00 0.00 13.36 +4.85 54 0 22 0
30JUL26 132.50 P 11.30 11.30 11.30 14.62 +4.84 53 1 3 +1
30JUL26 135.00 P 13.86 13.86 13.86 16.27 +5.21 53 3 36 -3
30JUL26 137.50 P 0.00 0.00 0.00 17.77 +5.24 52 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 19.58 +5.58 52 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 21.38 +5.74 52 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 23.74 +6.43 55 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 25.75 +6.67 55 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 27.93 +7.00 56 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 29.88 +7.74 56 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 32.21 +8.12 58 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 34.19 +7.35 57 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 35.61 +6.68 51 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 38.84 +7.78 59 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 40.82 +7.59 57 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 43.13 +7.74 58 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 45.43 +7.82 58 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 47.80 +7.92 59 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 50.17 +8.03 59 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 52.36 +7.97 58 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 55.00 +8.28 61 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 57.44 +7.83 63 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 60.01 +8.13 65 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 62.30 +7.72 64 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 64.81 +8.08 66 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 67.22 +8.16 66 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 69.93 +8.34 70 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 72.31 +8.24 70 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 74.93 +8.38 73 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 79.93 +8.96 76 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 84.79 +8.49 78 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 89.92 +8.62 82 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 94.92 +8.62 85 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 99.92 +8.94 87 0 0 0
28AUG26 115.00 P 6.90 8.10 6.90 7.91 +2.98 53 13 13 +13
28AUG26 117.50 P 0.00 0.00 0.00 9.00 +3.25 53 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 10.14 +3.51 54 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 11.43 +3.86 54 0 7 0
28AUG26 125.00 P 0.00 0.00 0.00 12.72 +4.07 54 0 1 0
28AUG26 127.50 P 12.05 12.05 12.05 14.09 +4.36 54 3 95 -3
28AUG26 130.00 P 0.00 0.00 0.00 15.53 +4.57 54 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 16.80 +4.55 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 18.41 +4.86 53 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 20.26 +5.22 54 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 22.00 +5.47 54 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 23.69 +5.60 54 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 25.61 +5.84 54 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 27.24 +5.88 53 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.48 +6.26 55 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 31.24 +6.15 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.56 +6.60 55 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 35.59 +6.71 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.61 +6.70 55 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 39.75 +6.82 55 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 41.97 +6.99 55 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 44.18 +7.11 56 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 46.32 +7.46 55 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 48.69 +7.38 56 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 50.97 +7.48 56 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 53.27 +7.53 57 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 55.61 +7.68 57 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 57.95 +7.86 57 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 60.29 +7.80 58 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 62.66 +7.91 58 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 65.03 +7.62 58 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 67.44 +8.09 59 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 69.93 +8.26 60 0 0 0
29SEP26 115.00 P 7.45 10.25 7.04 9.70 +2.94 53 173 359 +165
29SEP26 117.50 P 11.05 11.05 11.05 10.85 +3.19 53 2 7 +2
29SEP26 120.00 P 0.00 0.00 0.00 12.08 +3.49 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 13.39 +3.71 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 14.70 +3.92 54 0 0 0
29SEP26 127.50 P 14.50 14.50 14.50 16.14 +4.22 54 4 65 -4
29SEP26 130.00 P 15.88 17.66 15.88 17.63 +4.41 54 23 73 +21
29SEP26 132.50 P 17.28 17.28 17.28 19.11 +4.58 54 2 17 -2
29SEP26 135.00 P 0.00 0.00 0.00 20.70 +4.85 54 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 22.47 +5.11 54 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 24.18 +5.32 55 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 25.91 +5.53 55 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 27.79 +5.75 55 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 29.66 +5.92 55 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 31.50 +6.05 55 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 33.51 +6.30 56 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 35.50 +6.40 56 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 37.52 +6.54 56 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 39.57 +6.70 56 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 41.66 +6.80 57 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 43.60 +6.70 56 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 45.85 +6.90 57 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 48.04 +7.04 57 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 50.28 +7.14 57 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 52.33 +7.01 57 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 54.66 +7.29 58 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 56.83 +7.30 57 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 59.12 +7.39 58 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 61.41 +7.47 58 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 63.73 +7.61 58 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 66.04 +7.66 59 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 68.39 +7.75 59 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.71 +7.79 59 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.06 +7.82 59 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 75.42 +7.91 59 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 80.16 +7.98 60 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 84.94 +7.70 60 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 89.92 +8.14 62 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.92 +8.37 64 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 99.92 +8.94 66 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 104.71 +8.42 66 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 109.71 +8.43 67 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 114.92 +8.64 71 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 119.90 +8.63 73 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 124.90 +8.62 75 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 129.79 +8.83 75 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 134.90 +8.62 78 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 139.90 +8.63 80 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 144.98 +8.72 82 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.91 +8.65 83 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.78 +8.52 83 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.89 +8.95 85 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.89 +8.95 87 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.89 +8.64 88 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.77 +8.52 88 0 0 0
30DEC26 115.00 P 13.60 13.60 13.60 13.63 +3.01 52 5 6 +5
30DEC26 117.50 P 0.00 0.00 0.00 14.87 +3.14 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.08 +3.22 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.37 +3.38 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.77 +3.61 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.20 +3.70 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.66 +3.83 52 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 23.17 +4.01 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.76 +4.22 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 26.48 +4.46 53 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 28.18 +4.65 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.90 +4.81 53 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 31.55 +4.85 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 33.46 +5.20 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.31 +5.26 53 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 37.12 +5.41 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.09 +5.61 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 41.02 +5.74 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 42.99 +5.87 54 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 44.97 +5.96 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 46.99 +6.09 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 49.03 +6.04 54 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 51.14 +6.22 55 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 53.19 +6.22 55 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 55.29 +6.26 55 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 57.43 +6.36 55 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 59.55 +6.37 55 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 61.72 +6.81 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.91 +6.90 55 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 66.10 +6.98 55 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 68.32 +7.05 55 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 70.54 +7.13 56 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 72.77 +7.39 56 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 74.77 +7.02 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.01 +7.06 55 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 81.84 +7.42 56 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 86.37 +7.44 56 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 91.20 +7.74 57 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 95.77 +7.70 56 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 100.24 +7.53 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 105.30 +7.91 57 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 110.01 +7.95 57 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.92 +8.19 57 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.90 +8.18 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.90 +8.15 60 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.83 +8.17 61 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 134.90 +8.62 63 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.90 +8.63 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.98 +8.72 66 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.91 +8.65 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.90 +8.64 68 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.89 +8.95 69 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.89 +8.95 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.89 +8.64 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.77 +8.52 71 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.05 +2.60 50 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 17.29 +2.82 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.59 +3.01 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.94 +3.21 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.34 +3.41 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.62 +3.43 50 2 2 +2
30MAR27 130.00 P 0.00 0.00 0.00 24.08 +3.60 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.16 +4.33 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.76 +4.32 51 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 29.33 +4.36 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.04 +4.61 52 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.56 +4.58 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.31 +4.71 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 36.10 +4.65 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.92 +5.09 52 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 39.61 +4.98 52 0 31 0
30MAR27 155.00 P 0.00 0.00 0.00 41.62 +5.25 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.53 +5.19 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.37 +5.47 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.41 +5.42 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.28 +5.57 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 51.37 +5.82 53 0 1 0
30MAR27 170.00 P 52.50 52.50 52.50 53.31 +5.88 52 20 21 +20
30MAR27 172.50 P 0.00 0.00 0.00 55.42 +5.96 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.49 +6.18 53 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.44 +6.13 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 61.58 +6.26 53 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 63.75 +6.43 53 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.71 +6.03 53 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 68.02 +6.57 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 70.18 +6.65 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 72.35 +6.76 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.46 +6.72 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 76.75 +6.65 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 78.94 +6.96 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 83.38 +7.03 54 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 87.91 +7.22 54 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 92.44 +7.30 54 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 96.94 +7.32 54 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 101.57 +7.34 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 106.23 +7.50 54 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 110.66 +7.12 53 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 115.39 +7.47 53 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 120.12 +7.54 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 124.93 +7.68 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 130.12 +7.92 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 135.00 +8.55 56 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 139.92 +8.40 57 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 144.98 +8.60 58 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 149.91 +8.64 59 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 154.90 +8.64 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 159.89 +8.81 61 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 164.89 +8.85 62 0 0 0
TOTAL PUT 2,675 14,163 -1,936
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.88
28MAY26 23.00 C 0.00 0.00 0.00 9.88 -1.30 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.88 -1.30 0 0 0 -1
28MAY26 25.00 C 7.97 7.97 7.97 7.88 -1.30 0 1 0 -76
28MAY26 26.00 C 0.00 0.00 0.00 6.88 -1.30 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.88 -1.30 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.88 -1.30 0 0 0 -30
28MAY26 29.00 C 0.00 0.00 0.00 3.88 -1.30 0 0 0 -6
28MAY26 30.00 C 2.90 2.90 2.90 2.88 -1.30 0 25 0 -1
28MAY26 31.00 C 1.91 1.91 1.91 1.88 -1.30 0 15 0 -165
28MAY26 32.00 C 1.04 1.04 0.29 0.88 -1.31 0 72 0 -364
28MAY26 33.00 C 0.32 0.32 0.02 0.00 -1.27 0 158 771 +1
28MAY26 34.00 C 0.07 0.08 0.02 0.00 -0.49 0 76 1,603 -31
28MAY26 35.00 C 0.02 0.02 0.02 0.00 -0.12 0 2 2,008 0
28MAY26 36.00 C 0.02 0.02 0.02 0.00 -0.02 0 30 1,036 -30
28MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,697 0
28MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,210 0
28MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 820 0
28MAY26 40.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 1,331 0
28MAY26 41.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 568 +2
28MAY26 42.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 438 0
28MAY26 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 889 0
28MAY26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
28MAY26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 19.98 -1.21 191 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 19.44 -1.25 170 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.01 -1.18 183 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.40 -1.29 132 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 17.99 -1.20 165 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.42 -1.27 137 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 16.98 -1.21 151 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.40 -1.30 111 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 15.95 -1.25 132 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.54 -1.16 145 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.97 -1.23 126 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.46 -1.24 119 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 13.93 -1.27 106 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.48 -1.22 113 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.98 -1.22 108 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 11.92 -1.28 84 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 10.90 -1.30 61 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 9.98 -1.22 82 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.95 -1.25 69 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 7.97 -1.23 64 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 7.09 -1.11 68 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 5.92 -1.29 41 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 4.96 -1.43 41 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 4.12 -1.15 45 0 20 0
29JUN26 30.00 C 3.09 3.38 3.09 3.23 -1.14 41 30 552 +23
29JUN26 31.00 C 2.52 2.52 2.52 2.56 -0.96 43 2 509 0
29JUN26 32.00 C 1.60 1.96 1.60 1.95 -0.89 43 5 323 0
29JUN26 33.00 C 1.35 1.49 1.14 1.45 -0.73 43 113 411 +92
29JUN26 34.00 C 1.00 1.10 0.82 1.04 -0.62 42 51 515 +20
29JUN26 35.00 C 0.79 0.82 0.56 0.73 -0.50 42 89 1,074 +10
29JUN26 36.00 C 0.70 0.70 0.43 0.50 -0.39 42 117 506 +24
29JUN26 37.00 C 0.47 0.47 0.35 0.34 -0.28 42 73 724 +64
29JUN26 38.00 C 0.30 0.34 0.20 0.22 -0.21 42 50 930 +27
29JUN26 39.00 C 0.20 0.23 0.16 0.14 -0.15 41 90 1,270 0
29JUN26 40.00 C 0.15 0.16 0.11 0.09 -0.10 42 48 1,479 +8
29JUN26 41.00 C 0.13 0.13 0.10 0.06 -0.07 42 35 456 -9
29JUN26 42.00 C 0.08 0.08 0.08 0.04 -0.04 43 2 1,706 -2
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 451 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 641 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,023 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 368 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 172 0
30JUL26 23.00 C 0.00 0.00 0.00 9.98 -1.22 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.95 -1.25 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.99 -1.21 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.09 -1.11 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.09 -1.16 44 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 5.21 -1.18 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.44 -1.07 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.75 -0.98 43 0 1 0
30JUL26 31.00 C 3.06 3.13 3.06 3.19 -0.83 44 105 121 +105
30JUL26 32.00 C 2.49 2.49 2.27 2.65 -0.74 43 30 165 +30
30JUL26 33.00 C 1.96 2.19 1.89 2.18 -0.71 43 61 227 +60
30JUL26 34.00 C 1.77 1.79 1.47 1.78 -0.62 44 68 188 +38
30JUL26 35.00 C 1.45 1.45 1.45 1.43 -0.53 43 3 246 +3
30JUL26 36.00 C 1.16 1.16 1.04 1.13 -0.47 43 17 219 +17
30JUL26 37.00 C 0.97 0.97 0.97 0.90 -0.39 43 1 808 0
30JUL26 38.00 C 0.00 0.00 0.00 0.70 -0.32 43 0 1,992 0
30JUL26 39.00 C 0.56 0.56 0.51 0.54 -0.26 43 2 149 -1
30JUL26 40.00 C 0.00 0.00 0.00 0.41 -0.22 43 0 87 0
30JUL26 41.00 C 0.35 0.35 0.35 0.32 -0.17 43 15 347 0
30JUL26 42.00 C 0.00 0.00 0.00 0.24 -0.13 43 0 127 0
30JUL26 43.00 C 0.25 0.25 0.25 0.18 -0.11 43 16 175 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 -0.09 43 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 186 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 9.98 -1.22 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.97 -1.33 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.05 -1.18 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.21 -1.11 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.40 -1.06 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.67 -0.97 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.87 -1.12 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.23 -0.95 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.68 -0.85 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.17 -0.78 44 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 2.71 -0.68 44 0 190 0
28AUG26 34.00 C 0.00 0.00 0.00 2.32 -0.62 44 0 210 0
28AUG26 35.00 C 0.00 0.00 0.00 1.96 -0.50 44 0 337 0
28AUG26 36.00 C 0.00 0.00 0.00 1.65 -0.51 44 0 90 0
28AUG26 37.00 C 1.40 1.40 1.40 1.36 -0.47 44 7 110 +7
28AUG26 38.00 C 0.00 0.00 0.00 1.14 -0.42 44 0 80 0
28AUG26 39.00 C 0.84 0.84 0.84 0.93 -0.38 43 2 47 0
28AUG26 40.00 C 0.83 0.86 0.83 0.77 -0.32 44 24 105 +20
28AUG26 41.00 C 0.66 0.66 0.63 0.63 -0.28 43 2 25 -2
28AUG26 42.00 C 0.64 0.64 0.64 0.51 -0.23 43 1 13 0
28AUG26 43.00 C 0.00 0.00 0.00 0.41 -0.21 43 0 54 0
28AUG26 44.00 C 0.00 0.00 0.00 0.33 -0.17 43 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.27 -0.15 43 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 -0.12 43 0 17 0
28AUG26 47.00 C 0.00 0.00 0.00 0.17 -0.10 43 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 14.97 -1.23 69 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 14.46 -1.24 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.07 -1.13 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.48 -1.22 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.98 -1.22 59 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 12.01 -1.19 55 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.91 -1.29 42 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.98 -1.22 44 0 0 0
29SEP26 24.00 C 9.50 9.50 9.50 9.16 -1.15 47 1 2 +1
29SEP26 25.00 C 0.00 0.00 0.00 8.24 -1.20 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.49 -1.02 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.71 -1.09 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.99 -0.93 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.29 -0.95 43 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 4.69 -0.97 43 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 4.13 -0.84 43 0 2 0
29SEP26 32.00 C 3.58 3.60 3.15 3.59 -0.80 43 68 202 +53
29SEP26 33.00 C 0.00 0.00 0.00 3.14 -0.65 43 0 358 0
29SEP26 34.00 C 3.30 3.30 2.50 2.76 -0.59 43 129 673 +129
29SEP26 35.00 C 2.35 2.35 2.35 2.43 -0.50 44 111 1,145 +110
29SEP26 36.00 C 0.00 0.00 0.00 2.11 -0.47 44 0 361 0
29SEP26 37.00 C 0.00 0.00 0.00 1.82 -0.44 44 0 453 0
29SEP26 38.00 C 1.63 1.63 1.60 1.57 -0.37 44 30 542 +30
29SEP26 39.00 C 0.00 0.00 0.00 1.35 -0.34 44 0 372 0
29SEP26 40.00 C 1.16 1.16 1.00 1.15 -0.33 44 5 514 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.95 -0.33 43 0 584 0
29SEP26 42.00 C 0.88 0.88 0.54 0.83 -0.27 44 9 72 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 -0.22 43 0 219 0
29SEP26 44.00 C 0.64 0.64 0.64 0.57 -0.21 43 1 446 0
29SEP26 45.00 C 0.00 0.00 0.00 0.50 -0.16 43 0 282 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 -0.14 43 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 -0.13 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 -0.11 44 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.10 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.21 -0.08 44 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.06 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 11.20 -1.13 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.39 -1.09 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.61 -1.04 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.84 -1.02 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.15 -0.96 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.46 -0.93 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.76 -0.95 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.17 -0.92 42 0 8 0
30DEC26 30.00 C 0.00 0.00 0.00 5.62 -0.99 42 0 53 0
30DEC26 31.00 C 0.00 0.00 0.00 5.20 -0.76 43 0 20 0
30DEC26 32.00 C 4.49 4.49 4.49 4.72 -0.79 43 2 97 +2
30DEC26 33.00 C 4.22 4.22 4.22 4.25 -0.78 43 22 106 +22
30DEC26 34.00 C 0.00 0.00 0.00 3.86 -0.63 43 0 247 0
30DEC26 35.00 C 3.48 3.48 3.48 3.55 -0.54 43 23 334 +13
30DEC26 36.00 C 0.00 0.00 0.00 3.23 -0.50 44 0 375 0
30DEC26 37.00 C 2.68 2.68 2.68 2.91 -0.48 44 1 416 0
30DEC26 38.00 C 0.00 0.00 0.00 2.64 -0.44 44 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 2.36 -0.45 44 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.12 -0.44 44 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 -0.47 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.65 -0.45 43 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.48 -0.36 43 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.33 -0.31 43 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.18 -0.30 43 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.05 -0.28 43 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 0.95 -0.23 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.84 -0.23 43 0 44 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 -0.21 43 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.67 -0.21 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 -0.14 43 0 36 0
30DEC26 55.00 C 0.55 0.55 0.55 0.38 -0.11 43 1 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 -0.08 43 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 11.00 -1.01 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.29 -0.96 44 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 9.61 -0.90 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.92 -0.88 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.22 -0.91 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.63 -0.87 43 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.09 -0.81 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.53 -0.81 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 6.01 -0.80 42 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 5.61 -0.71 43 0 2 0
30MAR27 33.00 C 4.80 4.80 4.80 5.19 -0.70 43 1 2 +1
30MAR27 34.00 C 4.43 4.43 4.43 4.88 -0.56 44 1 3 +1
30MAR27 35.00 C 4.15 4.15 4.15 4.48 -0.55 44 2 6 +2
30MAR27 36.00 C 0.00 0.00 0.00 4.14 -0.54 44 0 903 0
30MAR27 37.00 C 0.00 0.00 0.00 3.84 -0.50 44 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.56 -0.47 44 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.30 -0.44 44 0 29 0
30MAR27 40.00 C 2.72 2.72 2.72 3.04 -0.43 44 1 18 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.78 -0.45 44 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.56 -0.40 44 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.29 -0.43 43 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 2.10 -0.34 43 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 1.92 -0.33 43 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.78 -0.27 43 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.63 -0.26 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.49 -0.26 43 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.36 -0.24 43 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.30 -0.20 44 0 27 0
30MAR27 52.50 C 0.00 0.00 0.00 1.00 -0.19 43 0 17 0
30MAR27 55.00 C 1.00 1.00 1.00 0.82 -0.14 43 1 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.13 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.55 -0.08 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.44 -0.08 44 0 55 0
TOTAL CALL 1,855 53,909 +201
28MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,524 0
28MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
28MAY26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,537 0
28MAY26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,285 0
28MAY26 32.00 P 0.02 0.08 0.02 0.00 -0.01 0 236 987 -8
28MAY26 33.00 P 0.03 0.84 0.03 0.12 +0.06 0 393 2 -1,824
28MAY26 34.00 P 0.85 1.81 0.85 1.12 +0.81 0 121 0 -1,006
28MAY26 35.00 P 2.05 2.80 1.95 2.12 +1.16 0 255 0 -1,143
28MAY26 36.00 P 3.10 3.80 2.95 3.12 +1.29 0 330 0 -1,380
28MAY26 37.00 P 4.06 4.80 3.99 4.12 +1.30 0 270 0 -1,717
28MAY26 38.00 P 4.50 5.16 4.50 5.12 +1.24 0 31 0 -699
28MAY26 39.00 P 5.60 5.60 5.60 6.12 +1.24 0 30 0 -252
28MAY26 40.00 P 7.05 7.05 7.05 7.12 +1.24 0 1 0 -249
28MAY26 41.00 P 0.00 0.00 0.00 8.12 +1.24 0 0 0 -203
28MAY26 42.00 P 0.00 0.00 0.00 9.12 +1.07 0 0 0 -17
28MAY26 43.00 P 0.00 0.00 0.00 10.12 +1.26 0 0 0 -45
28MAY26 44.00 P 0.00 0.00 0.00 11.12 +1.26 0 0 0 -340
28MAY26 45.00 P 0.00 0.00 0.00 12.12 +1.26 0 0 0 -15
28MAY26 46.00 P 0.00 0.00 0.00 13.12 +1.26 0 0 0 -2
28MAY26 47.00 P 0.00 0.00 0.00 14.12 +1.26 0 0 0 -24
28MAY26 48.00 P 0.00 0.00 0.00 15.12 +1.26 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.12 +1.26 0 0 0 -15
28MAY26 50.00 P 0.00 0.00 0.00 17.12 +1.26 0 0 0 -15
28MAY26 52.50 P 0.00 0.00 0.00 19.62 +1.26 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.12 +1.26 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.62 +1.26 0 0 0 -6
28MAY26 60.00 P 0.00 0.00 0.00 27.12 +1.26 0 0 0 -15
28MAY26 62.50 P 0.00 0.00 0.00 29.62 +1.26 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,230 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,632 0
29JUN26 23.00 P 0.05 0.05 0.05 0.01 0.00 48 20 2,637 -20
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,096 0
29JUN26 25.00 P 0.06 0.07 0.06 0.03 +0.02 44 19 2,218 +15
29JUN26 26.00 P 0.09 0.10 0.09 0.05 +0.02 41 7 911 -3
29JUN26 27.00 P 0.12 0.18 0.12 0.11 +0.05 42 60 510 +16
29JUN26 28.00 P 0.22 0.26 0.22 0.21 +0.10 42 32 618 +32
29JUN26 29.00 P 0.36 0.50 0.36 0.38 +0.17 42 22 745 +4
29JUN26 30.00 P 0.52 0.75 0.48 0.60 +0.24 41 151 2,403 +59
29JUN26 31.00 P 0.85 1.13 0.85 0.92 +0.35 41 173 1,193 +70
29JUN26 32.00 P 1.10 1.49 1.10 1.31 +0.44 40 113 1,111 +51
29JUN26 33.00 P 1.58 2.00 1.58 1.82 +0.56 40 51 900 0
29JUN26 34.00 P 2.20 2.71 2.20 2.47 +0.75 41 28 2,177 +2
29JUN26 35.00 P 2.83 3.40 2.83 3.17 +0.87 40 34 2,514 +19
29JUN26 36.00 P 3.99 4.35 3.85 4.10 +1.08 45 18 2,142 +5
29JUN26 37.00 P 4.80 5.33 4.80 4.92 +1.12 45 32 4,916 +32
29JUN26 38.00 P 5.25 5.25 5.25 5.89 +1.28 50 30 2,898 +30
29JUN26 39.00 P 6.10 6.10 6.10 6.84 +1.53 53 50 885 +20
29JUN26 40.00 P 7.55 7.55 7.55 7.37 +0.99 0 5 481 +5
29JUN26 41.00 P 0.00 0.00 0.00 8.49 +1.14 0 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.43 +1.12 0 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.43 +1.15 0 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.40 +1.14 0 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 12.48 +1.59 0 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 13.44 +1.20 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 14.44 +1.21 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 15.41 +1.18 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 16.44 +1.21 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 17.43 +1.20 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.94 +1.22 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.46 +1.24 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 24.96 +1.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.43 +1.22 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.90 +1.19 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.09 +0.04 43 0 0 0
30JUL26 25.00 P 0.22 0.22 0.22 0.16 +0.06 43 2 87 +2
30JUL26 26.00 P 0.26 0.31 0.26 0.26 +0.10 43 17 214 +17
30JUL26 27.00 P 0.39 0.48 0.39 0.41 +0.15 43 123 536 +123
30JUL26 28.00 P 0.56 0.60 0.56 0.60 +0.20 43 19 167 +16
30JUL26 29.00 P 0.80 0.81 0.80 0.82 +0.24 42 30 282 +26
30JUL26 30.00 P 1.10 1.26 1.10 1.14 +0.34 42 31 470 +31
30JUL26 31.00 P 1.50 1.55 1.50 1.52 +0.42 42 3 338 +2
30JUL26 32.00 P 1.86 2.18 1.86 1.98 +0.52 42 164 481 +62
30JUL26 33.00 P 2.42 2.42 2.42 2.51 +0.62 42 5 436 +5
30JUL26 34.00 P 2.94 3.46 2.94 3.10 +0.71 42 76 1,071 -45
30JUL26 35.00 P 0.00 0.00 0.00 3.92 +0.96 45 0 1,302 0
30JUL26 36.00 P 0.00 0.00 0.00 4.52 +0.93 43 0 407 0
30JUL26 37.00 P 0.00 0.00 0.00 5.30 +0.94 43 0 703 0
30JUL26 38.00 P 0.00 0.00 0.00 6.11 +1.00 43 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 6.98 +1.08 43 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.95 +1.20 46 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 8.91 +1.29 48 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 9.64 +1.13 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.59 +1.21 40 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.55 +1.16 38 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 12.52 +1.22 30 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.53 +1.26 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.44 +1.17 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.41 +1.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.14 +0.04 43 0 0 0
28AUG26 24.00 P 0.27 0.27 0.27 0.22 +0.06 43 15 15 +15
28AUG26 25.00 P 0.00 0.00 0.00 0.34 +0.10 43 0 0 0
28AUG26 26.00 P 0.56 0.56 0.56 0.50 +0.14 44 1 64 +1
28AUG26 27.00 P 0.00 0.00 0.00 0.69 +0.18 43 0 201 0
28AUG26 28.00 P 0.96 0.96 0.96 0.92 +0.24 43 25 343 +25
28AUG26 29.00 P 1.27 1.27 1.27 1.20 +0.28 42 5 89 +5
28AUG26 30.00 P 0.00 0.00 0.00 1.55 +0.34 42 0 302 0
28AUG26 31.00 P 1.91 2.13 1.90 1.98 +0.44 42 61 343 +60
28AUG26 32.00 P 2.35 2.56 2.35 2.48 +0.54 43 63 186 +38
28AUG26 33.00 P 0.00 0.00 0.00 3.00 +0.60 42 0 262 0
28AUG26 34.00 P 0.00 0.00 0.00 3.59 +0.61 43 0 152 0
28AUG26 35.00 P 0.00 0.00 0.00 4.26 +0.77 43 0 132 0
28AUG26 36.00 P 0.00 0.00 0.00 4.96 +0.83 43 0 313 0
28AUG26 37.00 P 0.00 0.00 0.00 5.72 +0.87 44 0 243 0
28AUG26 38.00 P 6.00 6.00 6.00 6.51 +0.94 44 9 180 0
28AUG26 39.00 P 0.00 0.00 0.00 7.30 +0.98 44 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 8.15 +1.06 44 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 9.02 +1.04 44 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.92 +1.13 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.76 +1.05 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.69 +1.09 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.62 +1.10 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.59 +1.15 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.55 +1.16 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.54 +1.20 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.06 44 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.08 43 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 +0.11 43 0 268 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 +0.15 44 0 454 0
29SEP26 26.00 P 0.83 0.83 0.83 0.76 +0.20 44 7 186 0
29SEP26 27.00 P 0.00 0.00 0.00 1.01 +0.25 44 0 165 0
29SEP26 28.00 P 1.25 1.25 1.25 1.30 +0.30 44 1 526 0
29SEP26 29.00 P 1.56 1.56 1.56 1.64 +0.36 44 1 875 +1
29SEP26 30.00 P 0.00 0.00 0.00 2.01 +0.38 43 0 1,852 0
29SEP26 31.00 P 0.00 0.00 0.00 2.44 +0.43 43 0 2,620 0
29SEP26 32.00 P 3.05 3.05 2.94 2.95 +0.51 44 46 3,213 +46
29SEP26 33.00 P 0.00 0.00 0.00 3.50 +0.57 44 0 1,674 0
29SEP26 34.00 P 4.00 4.30 3.98 4.10 +0.65 44 75 2,759 +75
29SEP26 35.00 P 4.62 4.97 4.62 4.74 +0.70 44 75 1,456 +75
29SEP26 36.00 P 0.00 0.00 0.00 5.48 +0.81 45 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.21 +0.86 45 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.97 +1.02 46 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 7.76 +1.05 46 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 8.58 +1.12 46 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 9.42 +1.16 46 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 10.29 +1.19 47 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 11.18 +1.16 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 12.08 +1.11 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.91 +1.05 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.82 +1.06 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.76 +1.09 46 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 15.71 +1.12 46 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.66 +1.13 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.57 +1.10 42 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.05 +1.30 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.46 +1.23 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.98 +1.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.52 +1.30 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.97 +1.26 0 0 0 0
30DEC26 22.00 P 0.48 0.48 0.48 0.50 +0.11 43 1 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.12 43 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 +0.17 43 0 95 0
30DEC26 25.00 P 1.16 1.16 1.16 1.10 +0.22 43 2 122 +2
30DEC26 26.00 P 1.35 1.35 1.35 1.37 +0.26 43 5 24 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.67 +0.28 43 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 2.02 +0.32 43 0 299 0
30DEC26 29.00 P 0.00 0.00 0.00 2.42 +0.37 43 0 233 0
30DEC26 30.00 P 0.00 0.00 0.00 2.86 +0.42 43 0 1,304 0
30DEC26 31.00 P 0.00 0.00 0.00 3.31 +0.43 43 0 745 0
30DEC26 32.00 P 0.00 0.00 0.00 3.84 +0.50 43 0 1,368 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 +0.54 43 0 636 0
30DEC26 34.00 P 0.00 0.00 0.00 5.01 +0.60 43 0 262 0
30DEC26 35.00 P 0.00 0.00 0.00 5.68 +0.67 44 0 918 0
30DEC26 36.00 P 0.00 0.00 0.00 6.35 +0.71 44 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 7.08 +0.80 45 0 1,061 0
30DEC26 38.00 P 0.00 0.00 0.00 7.82 +0.82 45 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 8.58 +0.84 45 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 9.36 +1.01 45 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 10.17 +1.04 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 11.00 +1.10 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.82 +0.96 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.67 +1.13 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.54 +1.01 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.42 +1.11 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.32 +1.06 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.24 +1.09 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.15 +1.11 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 18.06 +1.12 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.35 +1.14 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.69 +1.12 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.09 +1.14 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.53 +1.19 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.01 +1.24 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.04 +0.16 43 0 0 0
30MAR27 24.00 P 1.25 1.25 1.25 1.28 +0.22 43 1 395 +1
30MAR27 25.00 P 1.52 1.52 1.52 1.56 +0.28 43 17 47 +17
30MAR27 26.00 P 0.00 0.00 0.00 1.87 +0.26 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.22 +0.30 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.60 +0.33 43 0 194 0
30MAR27 29.00 P 0.00 0.00 0.00 3.02 +0.37 42 0 106 0
30MAR27 30.00 P 0.00 0.00 0.00 3.48 +0.41 43 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.98 +0.46 43 0 34 0
30MAR27 32.00 P 0.00 0.00 0.00 4.51 +0.49 43 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.08 +0.53 43 0 131 0
30MAR27 34.00 P 0.00 0.00 0.00 5.69 +0.58 43 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 6.32 +0.61 43 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 6.99 +0.65 43 0 963 0
30MAR27 37.00 P 0.00 0.00 0.00 7.68 +0.68 43 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 8.40 +0.72 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.14 +0.75 44 0 25 0
30MAR27 40.00 P 9.50 9.50 9.50 9.90 +0.85 44 2 17 -1
30MAR27 41.00 P 0.00 0.00 0.00 10.68 +0.81 44 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.45 +0.80 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.27 +0.84 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.08 +0.84 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.93 +0.88 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.79 +0.90 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.66 +0.93 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.53 +0.94 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.41 +0.95 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.33 +0.99 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.58 +1.01 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.97 +1.11 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.24 +1.06 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.62 +1.08 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.03 +1.11 42 0 0 0
TOTAL PUT 3,394 96,359 -8,034
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$ 6.09
28MAY26 4.70 C 0.00 0.00 0.00 1.39 -0.39 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.29 -0.39 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.19 -0.39 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.09 -0.39 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.84 -0.39 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.59 -0.42 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.34 -0.41 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.09 -0.39 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.00 -0.25 0 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 53 0
28MAY26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
28MAY26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
28MAY26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
28MAY26 7.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 727 -5
28MAY26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.45 -0.34 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.35 -0.34 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.26 -0.34 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.17 -0.34 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.94 -0.33 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.72 -0.36 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.56 -0.28 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.40 -0.25 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 -0.18 50 0 0 0
29JUN26 6.50 C 0.18 0.18 0.18 0.20 -0.17 49 3 4 +3
29JUN26 6.75 C 0.12 0.12 0.12 0.13 -0.13 48 95 105 +94
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.09 49 0 124 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.06 50 0 123 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 176 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 53 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 202 0
29JUN26 10.00 C 0.01 0.01 0.01 0.01 0.00 77 4 398 -4
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 159 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30JUL26 4.70 C 0.00 0.00 0.00 1.50 -0.35 58 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.41 -0.34 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.32 -0.34 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.24 -0.33 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.04 -0.31 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.86 -0.29 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.68 -0.28 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.55 -0.21 49 0 0 0
30JUL26 6.25 C 0.45 0.45 0.44 0.43 -0.19 48 30 15 0
30JUL26 6.50 C 0.34 0.34 0.34 0.33 -0.17 47 15 0 -15
30JUL26 6.75 C 0.00 0.00 0.00 0.26 -0.13 48 0 15 0
30JUL26 7.00 C 0.21 0.21 0.20 0.20 -0.11 48 30 30 +15
30JUL26 7.25 C 0.15 0.15 0.15 0.15 -0.09 48 3 138 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 -0.07 48 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.06 48 0 115 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 23 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.04 47 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.02 47 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.55 -0.34 54 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.47 -0.33 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.39 -0.33 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.31 -0.32 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.12 -0.29 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.95 -0.28 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.78 -0.28 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.65 -0.22 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.54 -0.20 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.44 -0.17 48 0 0 0
28AUG26 6.75 C 0.38 0.38 0.38 0.36 -0.15 48 3 3 +3
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.13 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.24 -0.11 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.19 -0.09 48 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.15 -0.08 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.06 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 7 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 -0.31 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.53 -0.31 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 -0.30 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.38 -0.29 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 -0.30 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 -0.28 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.89 -0.26 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 -0.26 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.22 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 -0.18 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 -0.15 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.13 48 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 -0.12 48 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.10 48 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.09 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.08 48 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.07 48 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.04 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.02 49 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.76 -0.33 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 -0.30 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.61 -0.30 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 -0.28 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 -0.30 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 -0.28 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 -0.26 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 -0.24 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 -0.24 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.19 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.18 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.16 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.16 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.14 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.14 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.12 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.11 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.10 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.08 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.07 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.06 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.05 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 333 0
30DEC26 10.50 C 0.10 0.10 0.10 0.09 -0.04 46 2 539 +2
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 15 0
30DEC26 13.00 C 0.05 0.05 0.05 0.02 -0.02 46 2 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.90 -0.33 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.83 -0.33 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.76 -0.33 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 -0.32 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 -0.31 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.30 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.29 -0.27 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 -0.26 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 -0.26 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.24 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 -0.21 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 -0.18 48 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.71 -0.17 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 -0.18 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.58 -0.17 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 -0.16 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 -0.16 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 -0.13 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 -0.13 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 -0.12 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.32 -0.11 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 -0.11 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.09 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 -0.09 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 -0.08 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
30MAR27 12.00 C 0.11 0.11 0.11 0.10 -0.05 47 2 2 +2
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 3 0
TOTAL CALL 194 11,995 +95
28MAY26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28MAY26 5.75 P 0.01 0.01 0.01 0.00 -0.01 0 14 77 0
28MAY26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
28MAY26 6.25 P 0.05 0.18 0.05 0.16 +0.14 0 100 0 -150
28MAY26 6.50 P 0.21 0.42 0.21 0.41 +0.31 0 25 0 -147
28MAY26 6.75 P 0.60 0.60 0.60 0.66 +0.39 0 2 0 -177
28MAY26 7.00 P 0.92 0.92 0.92 0.91 +0.39 0 316 0 -422
28MAY26 7.25 P 0.00 0.00 0.00 1.16 +0.39 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.41 +0.39 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.66 +0.37 0 0 0 -320
28MAY26 8.00 P 0.00 0.00 0.00 1.91 +0.37 0 0 0 -2
28MAY26 8.25 P 0.00 0.00 0.00 2.16 +0.37 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.41 +0.37 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.66 +0.37 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.91 +0.36 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.16 +0.36 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.41 +0.36 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.66 +0.37 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.91 +0.37 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.41 +0.37 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.91 +0.37 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.41 +0.36 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.91 +0.37 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.41 +0.37 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.91 +0.37 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 7.41 +0.37 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.91 +0.37 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 8.41 +0.37 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.91 +0.38 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 9.41 +0.38 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.91 +0.38 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 10.41 +0.37 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.91 +0.38 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 51 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
29JUN26 5.25 P 0.07 0.09 0.07 0.07 +0.04 50 28 190 +5
29JUN26 5.50 P 0.12 0.13 0.12 0.12 +0.06 49 49 51 +19
29JUN26 5.75 P 0.00 0.00 0.00 0.20 +0.10 49 0 82 0
29JUN26 6.00 P 0.26 0.30 0.26 0.31 +0.14 50 423 400 +301
29JUN26 6.25 P 0.42 0.42 0.42 0.45 +0.19 51 30 36 +29
29JUN26 6.50 P 0.49 0.57 0.49 0.58 +0.21 46 24 44 +6
29JUN26 6.75 P 0.70 0.70 0.70 0.76 +0.24 45 2 75 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.96 +0.28 43 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 1.18 +0.31 41 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.41 +0.33 0 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.67 +0.36 48 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.91 +0.37 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 2.16 +0.37 0 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.41 +0.37 0 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.66 +0.37 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.91 +0.36 0 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 3.16 +0.36 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.41 +0.36 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.66 +0.37 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.91 +0.37 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.41 +0.37 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.91 +0.37 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.41 +0.36 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.91 +0.37 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.41 +0.37 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.91 +0.37 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.41 +0.37 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.91 +0.37 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.41 +0.37 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.91 +0.38 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.41 +0.37 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.91 +0.37 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.41 +0.37 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.91 +0.37 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.41 +0.37 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.91 +0.39 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.41 +0.37 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.91 +0.37 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.41 +0.38 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.91 +0.39 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.91 +0.37 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.91 +0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.91 +0.37 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.91 +0.37 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.08 +0.04 49 0 0 0
30JUL26 5.00 P 0.10 0.10 0.10 0.10 +0.05 49 30 30 +30
30JUL26 5.25 P 0.00 0.00 0.00 0.15 +0.07 48 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.23 +0.10 49 0 49 0
30JUL26 5.75 P 0.33 0.33 0.33 0.32 +0.13 48 500 500 +485
30JUL26 6.00 P 0.40 0.40 0.40 0.43 +0.15 48 11 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.55 +0.17 46 0 32 0
30JUL26 6.50 P 0.00 0.00 0.00 0.70 +0.19 46 0 95 0
30JUL26 6.75 P 0.00 0.00 0.00 0.86 +0.21 44 0 61 0
30JUL26 7.00 P 0.00 0.00 0.00 1.05 +0.26 44 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.25 +0.27 43 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.48 +0.31 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.70 +0.32 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.93 +0.34 43 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 2.16 +0.34 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.42 +0.37 47 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.67 +0.38 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.91 +0.36 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.16 +0.36 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.41 +0.36 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.66 +0.37 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.91 +0.37 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.41 +0.37 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.91 +0.37 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.41 +0.36 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 +0.05 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.13 +0.05 48 0 0 0
28AUG26 5.00 P 0.15 0.15 0.15 0.15 +0.06 48 15 16 +15
28AUG26 5.25 P 0.00 0.00 0.00 0.22 +0.08 48 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.31 +0.11 49 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.41 +0.13 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.52 +0.15 48 0 124 0
28AUG26 6.25 P 0.59 0.59 0.59 0.65 +0.18 47 10 116 +10
28AUG26 6.50 P 0.00 0.00 0.00 0.79 +0.19 46 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.95 +0.21 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.13 +0.23 45 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.32 +0.27 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.52 +0.25 44 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.73 +0.27 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.95 +0.28 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.17 +0.29 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.43 +0.32 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.67 +0.35 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.91 +0.36 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.17 +0.37 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.41 +0.36 0 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.06 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.06 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.06 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.08 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.10 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.12 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.14 47 0 0 0
29SEP26 6.00 P 0.61 0.61 0.61 0.61 +0.17 48 15 15 +15
29SEP26 6.25 P 0.00 0.00 0.00 0.73 +0.18 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.87 +0.19 46 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.22 46 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.22 45 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 +0.26 44 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.58 +0.27 44 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.79 +0.29 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.00 +0.30 43 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.21 +0.30 41 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.44 +0.32 41 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.67 +0.33 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.95 +0.39 48 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.18 +0.35 46 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.42 +0.36 46 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.67 +0.37 48 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.91 +0.37 0 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.41 +0.37 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.91 +0.37 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.41 +0.36 0 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.91 +0.37 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.41 +0.37 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.91 +0.37 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.41 +0.37 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.91 +0.37 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.41 +0.37 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.91 +0.38 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.41 +0.37 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.91 +0.37 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.41 +0.37 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.91 +0.37 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.41 +0.37 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.91 +0.37 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.41 +0.37 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.91 +0.37 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.41 +0.37 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.91 +0.39 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.91 +0.37 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.91 +0.38 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.91 +0.37 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.91 +0.37 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.07 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.07 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.08 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.09 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.10 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.12 46 0 0 0
30DEC26 5.75 P 0.65 0.66 0.65 0.66 +0.15 47 17 17 +17
30DEC26 6.00 P 0.00 0.00 0.00 0.76 +0.14 45 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 +0.17 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 +0.19 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 +0.19 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.39 +0.22 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 +0.21 45 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 +0.22 45 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 +0.25 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.13 +0.26 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.33 +0.26 43 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 +0.28 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 +0.29 43 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.98 +0.30 42 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.21 +0.31 42 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.44 +0.32 41 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.67 +0.33 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.91 +0.34 0 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.43 +0.39 47 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.92 +0.38 48 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.41 +0.36 0 0 15 -15
30DEC26 12.00 P 0.00 0.00 0.00 5.91 +0.37 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.41 +0.36 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.91 +0.36 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.41 +0.37 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.91 +0.37 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.41 +0.37 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.91 +0.38 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.41 +0.37 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.91 +0.37 0 0 0 0
30DEC26 16.50 P 10.35 10.35 10.35 10.41 +0.37 0 400 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.91 +0.37 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.41 +0.37 0 0 0 0
30MAR27 4.70 P 0.32 0.32 0.32 0.36 +0.06 47 1 1 +1
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.07 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.09 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 +0.07 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 +0.12 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.13 46 0 10 0
30MAR27 6.00 P 0.78 0.78 0.78 0.92 +0.15 46 20 50 +20
30MAR27 6.25 P 0.00 0.00 0.00 1.05 +0.16 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 +0.17 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 +0.18 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.54 +0.18 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 +0.22 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 +0.21 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.06 +0.24 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.26 +0.26 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 +0.26 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 +0.26 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 +0.28 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 +0.28 44 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.28 +0.29 43 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.50 +0.31 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.72 +0.30 42 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.96 +0.32 42 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.43 +0.35 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.95 +0.41 47 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.43 +0.38 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.92 +0.37 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.41 +0.36 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.91 +0.36 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.41 +0.37 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.91 +0.37 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.41 +0.37 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.91 +0.38 0 0 0 0
TOTAL PUT 2,032 7,518 -278
ALL CONTRACTS TOTAL 1,844,120 20,215,485 -524,664
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED