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 29 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 258 164 94 5,554 2,628 2,926 17
AAC AAC TECH (02018) 7,264 4,426 2,838 42,375 20,575 21,800 50
ACC ANHUI CONCH (00914) 1,387 703 684 32,938 16,343 16,595 27
AIA AIA (01299) 4,176 2,030 2,146 103,820 40,894 62,926 26
AIR AIR CHINA (00753) 598 293 305 25,407 14,321 11,086 41
AKS AKESO (09926) 1,743 1,416 327 9,892 6,257 3,635 70
ALB BABA (09988) 117,348 76,494 40,854 1,577,227 692,744 884,483 38
ALC ALUMINUM CORP OF CHINA (02600) 1,408 988 420 38,960 18,888 20,072 47
ALH ALI HEALTH (00241) 1,539 1,026 513 132,272 60,833 71,439 42
AMC CAM CSI300 (03188) 333 162 171 6,749 2,668 4,081 19
ANA ANTA SPORTS (02020) 5,298 2,914 2,384 174,627 97,930 76,697 25
BCM BANK OF COMM CO LTD (03328) 1,413 1,239 174 13,089 5,808 7,281 15
BEA BANK OF EAST ASIA (00023) 385 225 160 18,608 9,733 8,875 16
BIU BIDU (09888) 48,239 22,676 25,563 694,469 304,497 389,972 56
BLI BILIBILI (09626) 7,676 5,217 2,459 192,569 79,931 112,638 50
BOC BOC HK (HLDGS) LTD (02388) 2,115 1,097 1,018 37,922 15,342 22,580 19
BOM BEONE MEDICINES (06160) 1,549 938 611 22,744 8,920 13,824 41
BUD BUD APAC (01876) 829 339 490 21,808 9,261 12,547 24
BYA BYD (ADJ-A) (01211) 100 100 0 2,303 1,543 760 37
BYD BYD COMPANY (01211) 32,365 20,305 12,060 395,745 163,749 231,996 37
BYE BYD ELECTRONIC (00285) 3,237 2,127 1,110 35,785 15,700 20,085 46
CAT CATL (03750) 12,280 7,299 4,981 125,685 41,433 84,252 46
CCC CHINA COMM CONS (01800) 796 539 257 32,659 22,214 10,445 17
CCE CHINA COAL (01898) 2,076 1,397 679 36,741 14,137 22,604 33
CDA CHINA CINDA (01359) 326 250 76 3,591 2,656 935 41
CGN CGN POWER (01816) 277 175 102 10,722 5,064 5,658 29
CHQ CHINA HONGQIAO (01378) 4,448 4,155 293 27,212 18,896 8,316 43
CHT CHINA MOBILE LTD (00941) 13,272 6,701 6,571 189,118 88,826 100,292 7
CHU CHINA UNICOM LTD (00762) 3,306 2,403 903 54,038 26,561 27,477 22
CIT CITIC (00267) 668 137 531 21,131 10,400 10,731 21
CKH CKH HOLDINGS (00001) 3,617 2,546 1,071 33,325 16,059 17,266 21
CKP CK ASSET (01113) 535 390 145 8,364 3,240 5,124 21
CLI CHINA LIFE INSURANCE (02628) 4,715 3,190 1,525 237,206 106,946 130,260 32
CLP CLP HOLDINGS LTD (00002) 275 169 106 7,096 3,154 3,942 11
CMB CM BANK (03968) 8,546 3,908 4,638 163,509 65,347 98,162 19
CNC CNOOC LTD (00883) 19,086 7,470 11,616 298,875 134,899 163,976 34
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 274
COL CHINA OVERSEAS (00688) 3,995 3,295 700 42,655 20,873 21,782 36
COS COSCO SHIP HOLD (01919) 928 211 717 17,657 6,106 11,551 24
CPA CATHAY PACIFIC AIRWAYS (00293) 2,020 1,315 705 25,204 8,249 16,955 29
CPC CHINA PETROL & CHEM COR (00386) 14,132 12,521 1,611 253,208 114,009 139,199 20
CPI CPIC (02601) 1,024 515 509 90,206 31,364 58,842 30
CRC CHINA RAIL CONS (01186) 45 45 0 32,758 26,145 6,613 18
CRG CHINA RAILWAY (00390) 503 245 258 36,396 15,664 20,732 22
CRL CHINA RES LAND (01109) 5,007 3,566 1,441 57,480 31,168 26,312 39
CRP CHINA RES POWER (00836) 2,121 1,109 1,012 12,980 6,061 6,919 26
CSA CSOP A50 ETF (02822) 108 10 98 3,301 1,601 1,700 18
CSE CHINA SHENHUA (01088) 2,163 716 1,447 42,411 20,518 21,893 24
CSP CSPC PHARMA (01093) 14,165 9,548 4,617 94,554 48,554 46,000 47
CTB CITIC BANK (00998) 16 16 0 17,393 8,005 9,388 20
CTC CHINA TELECOM CORP LTD (00728) 2,688 1,059 1,629 78,078 44,365 33,713 27
CTS CITIC SEC (06030) 2,959 1,397 1,562 28,998 13,929 15,069 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 100
GAC GAC GROUP (02238) 103 97 6 5,448 2,387 3,061 31
GAH GEELY AUTO (00175) 1,403 792 611 44,110 19,745 24,365 39
GHL XINYI GLASS (00868) 389 219 170 6,563 3,096 3,467 32
GLI GANFENG LITHIUM (01772) 3,406 2,686 720 74,094 42,566 31,528 57
GLX GALAXY ENT (00027) 1,784 1,171 613 37,995 18,062 19,933 26
GWM GWMOTOR (02333) 6,041 2,770 3,271 86,689 42,022 44,667 33
HCF HSCEI ETF (02828) 1,363 481 882 18,807 7,822 10,985 16
HDO HAIDILAO (06862) 1,159 795 364 23,456 11,498 11,958 36
HEH POWER ASSETS (00006) 376 193 183 5,046 2,129 2,917 14
HES HAIER SMART HOME (06690) 669 375 294 12,861 7,168 5,693 16
HEX HK EXCHANGES & CLEARING (00388) 17,876 10,611 7,265 407,179 197,529 209,650 19
HGN HENGAN INT'L (01044) 1,266 578 688 5,621 2,245 3,376 21
HKB HSBC HOLDINGS PLC (00005) 13,817 6,153 7,664 368,877 146,691 222,186 24
HKG HONG KONG & CHINA GAS (00003) 371 141 230 21,871 7,895 13,976 15
HLD HENDERSON LAND DEV LTD (00012) 415 173 242 18,162 10,095 8,067 24
HNP HUANENG POWER INT INC (00902) 4,106 2,131 1,975 45,849 20,481 25,368 38
HOS HUA HONG SEMI (01347) 2,179 1,148 1,031 25,828 10,081 15,747 84
HRB HORIZON ROBOTICS (09660) 11,445 8,362 3,083 52,122 26,567 25,555 54
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 33
INB INNOVENT BIO (01801) 2,375 1,182 1,193 21,177 11,371 9,806 50
JDC JD (09618) 28,985 16,910 12,075 300,573 124,908 175,665 33
JDH JD HEALTH (06618) 2,093 1,122 971 34,256 14,140 20,116 41
JXC JIANGXI COPPER (00358) 606 273 333 28,883 14,872 14,011 49
KDS KINGDEE INT'L (00268) 726 652 74 27,478 14,650 12,828 51
KLE KUNLUN ENERGY (00135) 172 75 97 4,994 1,845 3,149 18
KSO KINGSOFT (03888) 2,789 1,543 1,246 26,456 15,358 11,098 37
KST KUAISHOU (01024) 42,827 28,850 13,977 542,948 286,594 256,354 53
LAO LAOPU GOLD (06181) 2,767 1,423 1,344 50,903 16,689 34,214 46
LAU LI AUTO (02015) 11,274 4,378 6,896 220,694 95,313 125,381 48
LEN LENOVO GROUP (00992) 26,889 11,950 14,939 286,768 145,559 141,209 93
LNI LI NING (02331) 1,691 901 790 99,993 47,766 52,227 33
LNK LINK REIT (00823) 3,176 1,804 1,372 49,684 22,596 27,088 18
MDG MIDEA GROUP (00300) 3,039 1,585 1,454 37,186 19,055 18,131 25
MEN MENGNIU DAIRY (02319) 1,098 853 245 25,415 11,166 14,249 30
MET MEITUAN DIANPING (03690) 60,357 36,042 24,315 1,112,728 550,624 562,104 62
MGM MGM CHINA (02282) 3,726 3,587 139 21,303 18,297 3,006 28
MIU XIAOMI (01810) 42,571 24,556 18,015 1,030,450 584,757 445,693 38
MOL CMOC (03993) 132 77 55 7,889 4,352 3,537 50
MSB MINSHENG BANK (01988) 273 97 176 5,228 2,247 2,981 22
MTR MTR CORPORATION LTD (00066) 3,018 1,967 1,051 17,756 8,816 8,940 14
NBM CNBM (03323) 1,480 783 697 20,880 10,037 10,843 46
NCL NCI (01336) 1,138 475 663 19,836 9,152 10,684 35
NFU NONGFU SPRING (09633) 347 220 127 12,843 5,553 7,290 31
NTE NTES (09999) 5,161 2,692 2,469 41,105 17,258 23,847 33
NWD NEW WORLD DEV CO LTD (00017) 938 352 586 43,597 15,419 28,178 48
ORT NEW ORIENTAL (09901) 572 180 392 9,663 4,841 4,822 40
PAI PING AN INSURANCE LTD (02318) 49,745 26,991 22,754 874,088 373,581 500,507 19
PEC PETROCHINA CO LTD (00857) 3,207 1,469 1,738 338,765 168,164 170,601 33
PEN XPENG (09868) 9,869 6,053 3,816 254,070 106,070 148,000 53
PHT PA GOODDOCTOR (01833) 1,578 982 596 16,710 11,482 5,228 44
PIC PICC P&C (02328) 1,401 828 573 15,421 6,839 8,582 27
PIN PICC GROUP (01339) 301 182 119 12,352 6,110 6,242 33
POP POP MART (09992) 126,770 76,010 50,760 800,803 315,744 485,059 45
SAN SANDS CHINA LTD (01928) 6,031 2,753 3,278 96,310 39,935 56,375 28
SBO SBP GROUP (01177) 1,303 310 993 13,385 6,234 7,151 38
SET SENSETIME (00020) 410 185 225 14,718 10,401 4,317 41
SHK SUN HUNG KAI PPT LTD (00016) 515 222 293 21,782 11,637 10,145 27
SHL XINYI SOLAR (00968) 706 313 393 35,469 12,542 22,927 40
SHZ SHENZHOU INTL (02313) 1,505 588 917 18,598 8,527 10,071 30
SMC SMIC (00981) 19,558 11,062 8,496 111,331 53,534 57,797 72
SNO SUNNY OPT (02382) 17,464 9,410 8,054 67,903 31,037 36,866 71
SNP SINOPHARM (01099) 416 227 189 11,787 5,891 5,896 22
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 320 144 176 2,836 1,597 1,239 20
TCH TENCENT HOLDINGS LTD (00700) 166,703 110,243 56,460 2,231,836 1,346,216 885,620 27
TIC TECHTRONIC IND (00669) 1,664 1,298 366 24,643 14,082 10,561 32
TRF TRACKER FUND OF HK (02800) 3,827 2,050 1,777 36,206 13,514 22,692 17
TRP TRIP.COM (09961) 2,607 1,209 1,398 115,672 43,795 71,877 40
VNK CHINA VANKE (02202) 7,487 3,921 3,566 63,733 18,524 45,209 46
WEB WB ( NIL) 0 0 0 0 0 0 32
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 175 77 98 4,453 1,616 2,837 25
WHL THE WHARF (HLDGS) LTD (00004) 171 73 98 1,762 1,079 683 32
WWC WANT WANT CHINA (00151) 204 94 110 3,684 1,567 2,117 26
WXA WUXI APPTEC (02359) 780 640 140 15,331 8,454 6,877 40
WXB WUXI BIO (02269) 5,334 2,848 2,486 99,397 47,262 52,135 42
XAB ABC ($0.001) (01288) 295 110 185 19,880 7,128 12,752 21
XBC BANK OF CHINA ($0.001) (03988) 14,857 8,570 6,287 471,639 245,080 226,559 17
XCC CCB ($0.001) (00939) 17,399 11,753 5,646 499,452 175,083 324,369 17
XIC ICBC ($0.001) (01398) 7,103 4,887 2,216 394,091 151,959 242,132 18
XPB PSBC ($0.001) (01658) 365 200 165 5,933 2,579 3,354 16
XTW CHINA TOWER ($0.001) (00788) 1,910 1,426 484 40,438 26,320 14,118 18
YZC YANKUANG ENERGY (01171) 11,259 5,242 6,017 47,717 19,286 28,431 42
ZAO ZA ONLINE (06060) 1,217 1,071 146 9,724 5,697 4,027 38
ZJG ZIJIN GOLD INTL (02259) 577 328 249 29,456 15,337 14,119 52
ZJM ZIJIN MINING GROUP (02899) 4,953 2,142 2,811 130,377 41,079 89,298 40
ZSH ZHONGSHENG HLDG (00881) 2,411 744 1,667 15,799 8,598 7,201 48
TOTAL 1,176,142 701,236 474,906 17,996,403 8,559,902 9,436,501
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29MAY26 440.00 9,849 0.00 0 1.90 0.01 4,397 -0.61 -100.00
C TCH 05JUN26 440.00 9,409 2.16 27 7.00 1.86 11,726 -0.44 -16.92
C ALB 29JUN26 135.00 9,014 0.96 36 1.98 1.16 17,488 -0.29 -23.20
C TCH 29MAY26 430.00 8,726 0.00 0 8.13 0.30 1,191 -1.56 -100.00
C PAI 29JUN26 62.50 7,436 0.37 24 0.50 0.32 16,707 +0.10 +37.04
C MET 29MAY26 75.00 7,430 0.00 0 1.30 0.01 2,638 -0.24 -100.00
C ALB 29MAY26 122.50 7,034 0.00 0 1.89 0.01 2,849 -0.89 -100.00
C POP 29JUN26 200.00 6,673 1.96 46 4.11 0.71 9,051 +1.71 +684.00
C PAI 30JUL26 62.50 6,635 1.05 26 1.15 0.90 8,823 +0.19 +22.09
C POP 28AUG26 170.00 6,458 18.83 48 20.82 14.80 5,705 +7.01 +59.31
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C SNO 29JUN26 112.50 162 0.64 71 1.60 0.30 199 +0.63 +6,300.00
C SNO 29JUN26 110.00 43 0.79 71 1.81 0.35 285 +0.77 +3,850.00
C SNO 29JUN26 107.50 11 1.00 71 2.08 0.55 27 +0.97 +3,233.33
C SNO 29JUN26 105.00 30 1.25 71 2.27 0.50 135 +1.20 +2,400.00
C SNO 29JUN26 102.50 32 1.55 72 2.45 0.91 118 +1.48 +2,114.29
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 29MAY26 82.50 386 0.00 0 0.75 0.06 190 -0.38 -100.00
C AIA 29MAY26 85.00 161 0.00 0 0.15 0.03 428 -0.07 -100.00
C AIA 29MAY26 87.50 0 0.00 0 0.00 0.00 243 -0.03 -100.00
C AIA 29MAY26 90.00 0 0.00 0 0.00 0.00 106 -0.01 -100.00
C AIA 29MAY26 92.50 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$ 17.70
29JUN26 9.00 C 0.00 0.00 0.00 8.75 +0.12 113 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.49 +0.11 102 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.22 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.99 +0.11 94 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.74 +0.11 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.25 +0.12 88 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.75 +0.11 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.23 +0.09 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.75 +0.11 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.25 +0.11 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.76 +0.12 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.27 +0.13 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.74 +0.08 16 0 34 0
29JUN26 16.50 C 1.30 1.30 1.30 1.28 +0.10 19 8 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.83 +0.07 16 0 219 0
29JUN26 17.50 C 0.48 0.48 0.48 0.49 +0.07 17 4 234 +4
29JUN26 18.00 C 0.27 0.35 0.23 0.24 +0.02 17 24 25 -1
29JUN26 18.50 C 0.12 0.12 0.12 0.10 +0.01 17 11 145 -11
29JUN26 19.00 C 0.06 0.06 0.06 0.04 0.00 17 1 217 0
29JUN26 19.50 C 0.03 0.03 0.03 0.01 0.00 17 80 185 +80
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 64 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.77 +0.12 67 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.25 +0.09 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.77 +0.11 55 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.27 +0.11 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.78 +0.12 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.31 +0.14 50 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.79 +0.12 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.29 +0.12 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.29 +0.11 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.84 +0.16 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.28 +0.08 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.81 +0.08 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.37 +0.07 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.98 +0.08 17 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.65 +0.05 17 0 45 0
30JUL26 18.00 C 0.00 0.00 0.00 0.41 +0.02 17 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.25 +0.02 17 0 91 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 23.00 C 0.01 0.01 0.01 0.01 0.00 27 20 20 +20
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 6.78 +0.10 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.28 +0.09 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.79 +0.10 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.31 +0.14 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.80 +0.12 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.30 +0.12 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.80 +0.10 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.34 +0.13 25 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.84 +0.16 21 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.34 +0.09 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.89 +0.08 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.47 +0.07 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.10 +0.08 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.78 +0.06 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.53 +0.03 17 0 0 0
28AUG26 18.50 C 0.42 0.42 0.42 0.36 +0.02 17 10 10 +10
28AUG26 19.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 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 31 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 8.02 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.77 +0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.78 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.31 +0.09 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.81 +0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.34 +0.16 24 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.84 +0.14 21 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.36 +0.10 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.87 +0.08 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.41 +0.08 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 +0.06 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.58 +0.06 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 +0.05 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.90 +0.04 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.02 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 0.00 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 0.00 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 24 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 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.08 +0.10 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.79 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.82 +0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.36 +0.14 23 0 0 0
30DEC26 13.00 C 4.90 4.90 4.90 4.88 +0.15 24 6 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.39 +0.21 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 +0.18 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.40 +0.14 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 +0.11 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.52 +0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.07 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.74 +0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.41 +0.10 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.12 +0.09 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.07 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 +0.02 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.03 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 +0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 +0.02 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 0.04 +0.01 19 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 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.08 +0.10 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.82 +0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.36 +0.10 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.88 +0.11 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.41 +0.23 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.93 +0.23 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.47 +0.21 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.00 +0.13 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.58 +0.06 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.20 +0.12 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 +0.05 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 +0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.24 +0.03 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.01 +0.02 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 +0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 0.00 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 0.00 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 0.00 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 18 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
29JUN27 11.50 C 0.00 0.00 0.00 6.33 - 0 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 5.87 - 23 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 5.37 - 20 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 4.89 - 20 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 4.42 - 19 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 3.97 - 19 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 3.53 - 19 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 3.09 - 18 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 2.71 - 18 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 2.35 - 18 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 2.03 - 18 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 1.74 - 18 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 1.44 - 17 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 1.21 - 17 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 1.02 - 17 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 0.87 - 18 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 0.74 - 18 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 0.61 - 18 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 0.40 - 18 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 0.26 - 18 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 0.17 - 18 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 0.10 - 18 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 0.07 - 18 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 0.03 - 19 0 0 -
TOTAL CALL 164 2,628 +102
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 210 0
29JUN26 17.00 P 0.09 0.10 0.09 0.10 -0.03 17 16 140 0
29JUN26 17.50 P 0.23 0.23 0.21 0.24 -0.06 16 15 27 +11
29JUN26 18.00 P 0.49 0.49 0.49 0.50 -0.09 16 3 48 +3
29JUN26 18.50 P 0.00 0.00 0.00 0.87 -0.08 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.31 -0.09 16 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.30 -0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.30 -0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.30 -0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.30 -0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.30 -0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
30JUL26 16.50 P 0.09 0.09 0.09 0.10 -0.02 17 20 580 0
30JUL26 17.00 P 0.21 0.22 0.19 0.21 -0.04 17 37 82 +37
30JUL26 17.50 P 0.00 0.00 0.00 0.38 -0.07 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.65 -0.07 17 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.98 -0.09 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.37 -0.08 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.82 -0.08 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.30 -0.09 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.30 -0.18 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.30 -0.16 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.30 -0.14 0 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 38 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 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 15 0
28AUG26 16.50 P 0.16 0.16 0.16 0.17 -0.02 18 3 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.30 -0.03 17 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.49 -0.05 17 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.76 -0.06 18 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.07 -0.08 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.46 -0.02 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.86 -0.07 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.31 -0.09 17 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.30 -0.18 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.30 -0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.30 -0.18 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.30 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 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 19 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.03 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 -0.06 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 -0.06 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.86 -0.07 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.17 -0.08 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.52 -0.09 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.90 -0.09 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.34 -0.09 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.30 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.30 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.30 -0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 -0.03 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 -0.04 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 -0.06 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.08 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.21 -0.07 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.53 -0.10 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.89 -0.11 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.27 -0.11 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.66 -0.15 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 -0.15 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.48 -0.20 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.41 -0.25 17 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.38 -0.25 15 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.37 -0.23 18 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.32 -0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.32 -0.23 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.33 -0.14 20 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 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 -0.03 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 -0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 -0.04 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 -0.08 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 -0.07 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 -0.05 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.01 -0.09 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.38 -0.11 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.79 -0.12 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.63 -0.15 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.53 -0.19 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.44 -0.25 18 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.38 -0.27 15 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.37 -0.25 17 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.32 -0.27 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.34 -0.22 17 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.33 -0.21 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.04 - 18 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.06 - 18 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 0.10 - 18 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 0.15 - 18 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 0.22 - 18 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.31 - 18 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 0.43 - 18 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.57 - 18 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.74 - 18 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 0.95 - 18 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.21 - 18 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 1.51 - 18 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 1.82 - 18 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 2.11 - 18 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 2.46 - 18 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 2.82 - 18 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 3.68 - 18 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 4.57 - 19 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 5.48 - 19 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 6.40 - 17 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 7.37 - 16 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 8.32 - 0 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 9.34 - 0 0 0 -
TOTAL PUT 94 2,926 +51
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$ 45.50
29JUN26 23.00 C 0.00 0.00 0.00 22.55 +1.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.55 +1.64 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.56 +1.64 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.56 +1.64 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.56 +1.64 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.56 +1.64 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.57 +1.64 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.57 +1.64 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.58 +1.64 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.59 +1.64 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.50 +1.52 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.52 +1.51 0 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 10.63 +1.57 46 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 9.70 +1.56 49 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 8.79 +1.54 50 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 7.90 +1.51 50 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 7.04 +1.45 50 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 6.22 +1.38 50 0 211 0
29JUN26 41.00 C 0.00 0.00 0.00 5.46 +1.44 50 0 247 0
29JUN26 42.00 C 0.00 0.00 0.00 4.73 +1.32 50 0 225 0
29JUN26 43.00 C 0.00 0.00 0.00 4.02 +1.16 48 0 260 0
29JUN26 44.00 C 3.32 3.60 2.81 3.57 +1.20 51 112 144 -15
29JUN26 45.00 C 2.79 3.14 2.35 2.91 +0.96 49 263 761 -4
29JUN26 46.00 C 2.37 3.04 2.37 2.55 +0.97 51 98 408 +10
29JUN26 47.00 C 2.00 2.56 1.66 2.09 +0.77 50 114 256 -7
29JUN26 48.00 C 1.58 2.28 1.30 1.75 +0.67 51 325 255 +71
29JUN26 49.00 C 1.24 1.90 1.15 1.43 +0.58 51 199 474 +35
29JUN26 50.00 C 1.06 1.59 0.90 1.16 +0.50 51 203 516 +106
29JUN26 52.50 C 0.71 1.00 0.71 0.66 +0.32 50 53 252 -25
29JUN26 55.00 C 0.46 0.61 0.41 0.36 +0.19 50 134 336 +57
29JUN26 57.50 C 0.37 0.37 0.37 0.19 +0.11 50 51 119 +51
29JUN26 60.00 C 0.18 0.30 0.18 0.10 +0.06 51 117 247 +96
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.03 51 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 37 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29JUN26 70.00 C 0.07 0.07 0.07 0.01 0.00 54 34 40 +24
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 21.61 +1.64 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.61 +1.63 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.62 +1.64 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.63 +1.63 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.64 +1.63 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.75 +1.72 60 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.77 +1.70 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.80 +1.86 55 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.84 +1.89 54 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 12.90 +1.90 53 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 11.97 +1.87 51 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 11.06 +1.83 51 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.18 +1.68 50 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.33 +1.48 49 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 8.52 +1.43 49 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 7.77 +1.39 50 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 7.04 +1.33 49 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 6.36 +1.28 49 0 254 0
30JUL26 42.00 C 0.00 0.00 0.00 5.72 +1.35 49 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 5.13 +1.28 50 0 341 0
30JUL26 44.00 C 3.99 4.92 3.99 4.45 +1.07 48 229 300 -10
30JUL26 45.00 C 3.85 4.33 3.85 4.12 +1.16 50 118 301 +13
30JUL26 46.00 C 3.41 3.88 3.39 3.66 +1.08 50 120 214 +49
30JUL26 47.00 C 2.86 3.48 2.86 3.25 +1.00 50 46 362 0
30JUL26 48.00 C 2.98 3.10 2.72 2.88 +0.92 51 4 175 0
30JUL26 49.00 C 2.33 2.70 2.13 2.52 +0.80 51 49 289 0
30JUL26 50.00 C 2.23 2.41 2.23 2.20 +0.70 50 76 154 +43
30JUL26 52.50 C 1.50 1.92 1.50 1.54 +0.53 50 53 158 -5
30JUL26 55.00 C 1.07 1.29 1.07 1.06 +0.40 50 47 155 -30
30JUL26 57.50 C 0.81 1.02 0.81 0.72 +0.30 50 47 121 +45
30JUL26 60.00 C 0.67 0.67 0.67 0.48 +0.21 50 15 38 +15
28AUG26 27.00 C 0.00 0.00 0.00 18.78 +1.78 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.81 +1.80 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.85 +1.82 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.90 +1.81 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.97 +2.01 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.05 +1.95 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.20 +1.82 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.27 +1.82 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.43 +1.77 49 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 10.53 +1.62 48 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 9.77 +1.50 48 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 9.04 +1.52 48 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 8.33 +1.25 49 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.65 +1.39 49 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 7.12 +1.25 50 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 6.52 +1.36 50 0 121 0
28AUG26 43.00 C 0.00 0.00 0.00 5.96 +1.29 50 0 315 0
28AUG26 44.00 C 5.50 5.50 5.18 5.32 +1.11 49 45 323 +22
28AUG26 45.00 C 4.77 5.15 4.53 5.00 +1.21 51 75 315 +43
28AUG26 46.00 C 4.19 4.95 3.93 4.55 +1.15 51 128 246 +41
28AUG26 47.00 C 3.98 4.11 3.87 4.14 +1.10 51 58 517 -38
28AUG26 48.00 C 3.19 4.10 3.19 3.76 +1.03 51 96 300 +33
28AUG26 49.00 C 3.20 3.35 2.88 3.41 +0.93 51 42 155 +15
28AUG26 50.00 C 3.05 3.38 2.79 3.07 +0.84 51 430 515 +373
28AUG26 52.50 C 1.95 2.65 1.95 2.34 +0.66 51 19 109 +4
28AUG26 55.00 C 1.45 2.13 1.45 1.77 +0.53 51 86 79 +16
28AUG26 57.50 C 1.57 1.57 1.57 1.32 +0.42 51 15 31 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.98 +0.34 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.73 +1.64 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.66 +1.69 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.81 +1.83 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.74 +1.76 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.91 +1.88 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.97 +1.86 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.05 +1.86 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.14 +1.84 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.21 +1.78 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.15 +1.57 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 13.65 +1.89 53 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 12.66 +1.68 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 11.81 +1.59 48 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 11.02 +1.53 48 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 10.35 +1.56 49 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 9.82 +1.64 51 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 9.08 +1.39 50 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 8.43 +1.29 50 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 7.84 +1.50 50 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 7.31 +1.30 51 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 6.67 +1.32 50 0 40 0
29SEP26 44.00 C 5.70 6.05 5.70 6.16 +1.26 50 23 41 +10
29SEP26 45.00 C 5.55 5.71 5.55 5.69 +1.20 50 45 274 +23
29SEP26 46.00 C 4.93 5.44 4.93 5.12 +1.02 49 45 214 +28
29SEP26 47.00 C 4.53 5.14 4.53 4.82 +1.08 50 135 158 -3
29SEP26 48.00 C 4.16 4.74 4.16 4.32 +0.90 49 143 191 +6
29SEP26 49.00 C 4.27 4.37 4.00 4.01 +0.89 49 107 217 -1
29SEP26 50.00 C 3.81 3.81 3.68 3.69 +0.84 50 60 539 +14
29SEP26 52.50 C 2.72 3.25 2.72 2.93 +0.64 49 16 286 +15
29SEP26 55.00 C 2.27 2.59 2.27 2.31 +0.51 49 45 64 +25
29SEP26 57.50 C 0.00 0.00 0.00 1.81 +0.42 49 0 35 0
29SEP26 60.00 C 1.41 1.48 1.41 1.41 +0.35 49 8 36 +7
29SEP26 62.50 C 1.22 1.22 1.22 1.09 +0.28 49 15 34 +15
29SEP26 65.00 C 1.19 1.19 1.19 0.84 +0.22 49 15 106 +15
29SEP26 67.50 C 0.00 0.00 0.00 0.65 +0.18 49 0 67 0
29SEP26 70.00 C 0.00 0.00 0.00 0.50 +0.15 49 0 166 0
30DEC26 23.00 C 0.00 0.00 0.00 22.99 +1.75 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.06 +1.81 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.14 +1.73 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.25 +1.77 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.34 +1.74 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.46 +1.79 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.59 +1.69 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.93 +1.81 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.18 +1.86 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.31 +1.74 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 14.60 +1.92 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.87 +1.76 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.14 +1.72 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.45 +1.72 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.76 +1.67 49 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 11.14 +1.65 50 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 10.49 +1.58 49 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 9.89 +1.52 49 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 9.28 +1.52 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.79 +1.41 49 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 8.28 +1.37 49 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.79 +1.35 49 0 17 0
30DEC26 45.00 C 7.12 7.12 7.12 7.31 +1.28 49 15 37 +13
30DEC26 46.00 C 6.70 6.70 6.70 6.91 +1.28 49 30 62 +15
30DEC26 47.00 C 6.29 6.74 6.29 6.50 +1.22 49 30 34 +15
30DEC26 48.00 C 6.34 6.34 6.34 6.11 +1.17 49 15 36 +15
30DEC26 49.00 C 5.45 5.97 5.45 5.75 +1.12 49 41 65 +27
30DEC26 50.00 C 5.42 5.55 5.42 5.40 +1.07 49 18 26 +18
30DEC26 52.50 C 4.62 4.62 4.62 4.61 +0.94 49 50 145 +50
30DEC26 55.00 C 3.77 3.77 3.77 3.91 +0.78 49 15 15 +15
30DEC26 57.50 C 3.66 3.66 3.66 3.31 +0.68 49 15 43 +15
30DEC26 60.00 C 0.00 0.00 0.00 2.79 +0.60 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.42 +1.86 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.49 +1.82 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.59 +1.78 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.72 +1.59 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.91 +1.77 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.05 +1.50 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.29 +1.61 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.44 +1.54 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.91 +1.77 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.94 +1.49 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.45 +1.72 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.54 +1.44 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.89 +1.44 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.24 +1.41 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.60 +1.36 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.00 +1.38 47 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.43 +1.36 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 11.07 +1.50 48 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 10.41 +1.51 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.94 +1.48 48 0 40 0
30MAR27 43.00 C 0.00 0.00 0.00 9.46 +1.45 48 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 9.00 +1.41 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 8.59 +1.30 48 0 8 0
30MAR27 46.00 C 7.80 7.80 7.80 8.14 +1.24 48 8 14 +8
30MAR27 47.00 C 7.37 7.96 7.37 7.79 +1.26 48 15 22 +15
30MAR27 48.00 C 6.65 7.57 6.65 7.40 +1.22 48 16 28 +16
30MAR27 49.00 C 0.00 0.00 0.00 7.03 +1.17 48 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 6.69 +1.14 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.86 +0.99 48 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 5.12 +0.88 48 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 4.49 +0.82 48 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.92 +0.70 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.89 - 49 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 14.27 - 49 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 13.65 - 49 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 13.08 - 49 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 12.53 - 48 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 11.97 - 48 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 11.43 - 48 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 10.95 - 48 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 10.48 - 48 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 10.01 - 48 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 9.54 - 48 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 9.14 - 48 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 8.74 - 48 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 8.35 - 47 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 7.96 - 47 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 7.59 - 47 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 6.79 - 47 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 6.02 - 47 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 5.39 - 47 0 0 -
TOTAL CALL 4,426 20,575 +1,419
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 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 385 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 309 0
29JUN26 35.00 P 0.09 0.13 0.09 0.09 -0.04 51 56 403 +11
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.06 50 0 1,448 0
29JUN26 37.00 P 0.21 0.21 0.21 0.21 -0.10 50 1 380 +1
29JUN26 38.00 P 0.31 0.31 0.31 0.32 -0.14 50 13 361 +13
29JUN26 39.00 P 0.42 0.46 0.41 0.46 -0.20 50 33 306 +24
29JUN26 40.00 P 0.63 0.68 0.47 0.65 -0.26 50 97 539 +59
29JUN26 41.00 P 0.79 0.87 0.71 0.85 -0.38 49 49 206 +29
29JUN26 42.00 P 1.23 1.23 0.97 1.12 -0.49 49 79 277 +15
29JUN26 43.00 P 1.43 1.65 1.23 1.53 -0.53 51 93 196 +30
29JUN26 44.00 P 2.15 2.15 1.81 1.88 -0.68 50 70 189 +51
29JUN26 45.00 P 2.08 2.29 2.08 2.36 -0.78 50 45 204 -7
29JUN26 46.00 P 2.88 3.09 2.58 2.90 -0.89 50 94 160 0
29JUN26 47.00 P 3.50 3.74 3.16 3.50 -0.99 51 144 72 +9
29JUN26 48.00 P 3.87 3.94 3.72 4.23 -1.02 52 59 47 0
29JUN26 49.00 P 0.00 0.00 0.00 4.94 -0.93 53 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 5.70 -1.00 54 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 7.55 -1.61 50 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 9.93 -1.63 56 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 12.24 -1.69 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.71 -1.76 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.05 -1.87 58 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.67 -1.75 74 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.23 -1.67 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.73 -1.67 90 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.18 -1.73 92 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 52 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 42 0
30JUL26 33.00 P 0.00 0.00 0.00 0.20 -0.05 50 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.28 -0.07 50 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 0.39 -0.10 50 0 175 0
30JUL26 36.00 P 0.00 0.00 0.00 0.51 -0.14 50 0 401 0
30JUL26 37.00 P 0.00 0.00 0.00 0.65 -0.21 49 0 258 0
30JUL26 38.00 P 0.00 0.00 0.00 0.84 -0.26 49 0 326 0
30JUL26 39.00 P 1.11 1.11 0.94 1.07 -0.31 49 76 265 +46
30JUL26 40.00 P 1.40 1.40 1.07 1.34 -0.38 49 61 401 -14
30JUL26 41.00 P 1.33 1.60 1.33 1.64 -0.47 49 32 219 0
30JUL26 42.00 P 1.64 2.00 1.64 1.98 -0.56 49 45 364 -30
30JUL26 43.00 P 2.44 2.46 2.44 2.46 -0.57 50 30 326 0
30JUL26 44.00 P 2.80 2.80 2.54 2.82 -0.73 49 47 266 +15
30JUL26 45.00 P 3.39 3.39 2.98 3.32 -0.81 49 48 225 +26
30JUL26 46.00 P 3.79 3.96 3.67 3.86 -0.89 49 50 180 +20
30JUL26 47.00 P 4.66 4.66 4.01 4.45 -0.97 49 87 179 +49
30JUL26 48.00 P 5.09 5.33 4.61 5.14 -0.80 50 90 85 +15
30JUL26 49.00 P 5.44 5.44 5.25 5.83 -0.83 50 30 37 0
30JUL26 50.00 P 5.66 5.78 5.66 6.45 -1.19 50 30 15 +15
30JUL26 52.50 P 0.00 0.00 0.00 8.55 -1.18 53 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.46 -1.50 52 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.63 -1.64 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.89 -1.69 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.13 -0.03 50 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.19 -0.03 51 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.26 -0.04 51 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.34 -0.08 50 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.46 -0.09 50 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.59 -0.12 50 0 49 0
28AUG26 35.00 P 0.00 0.00 0.00 0.73 -0.18 50 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 0.90 -0.22 49 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 1.11 -0.29 49 0 111 0
28AUG26 38.00 P 0.00 0.00 0.00 1.36 -0.33 49 0 140 0
28AUG26 39.00 P 1.64 1.64 1.64 1.63 -0.39 49 15 196 0
28AUG26 40.00 P 0.00 0.00 0.00 1.96 -0.46 49 0 170 0
28AUG26 41.00 P 2.09 2.26 2.09 2.29 -0.53 49 31 139 -12
28AUG26 42.00 P 2.60 2.60 2.53 2.69 -0.58 49 16 226 0
28AUG26 43.00 P 2.83 2.83 2.65 3.11 -0.66 49 16 156 +12
28AUG26 44.00 P 3.31 3.31 3.07 3.59 -0.75 49 60 185 +36
28AUG26 45.00 P 4.16 4.22 3.73 4.10 -0.79 49 75 225 +15
28AUG26 46.00 P 4.42 4.88 4.42 4.65 -0.88 49 67 271 +22
28AUG26 47.00 P 5.16 5.16 4.79 5.23 -0.95 49 130 154 +43
28AUG26 48.00 P 5.74 6.10 5.33 5.91 -0.95 50 101 146 +48
28AUG26 49.00 P 6.86 6.86 5.87 6.55 -1.04 50 135 165 +90
28AUG26 50.00 P 6.80 6.87 6.53 7.19 -1.15 50 45 60 +15
28AUG26 52.50 P 0.00 0.00 0.00 9.16 -1.16 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.99 -1.33 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.08 -1.59 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.48 -1.32 55 0 0 0
29SEP26 23.00 P 0.07 0.07 0.07 0.03 -0.01 50 5 31 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.05 49 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.23 -0.08 49 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 -0.09 49 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.42 -0.11 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.54 -0.14 49 0 433 0
29SEP26 33.00 P 0.81 0.81 0.81 0.69 -0.16 49 15 512 -15
29SEP26 34.00 P 0.00 0.00 0.00 0.85 -0.22 49 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.06 -0.23 49 0 304 0
29SEP26 36.00 P 1.32 1.32 1.23 1.28 -0.29 49 45 313 0
29SEP26 37.00 P 0.00 0.00 0.00 1.55 -0.31 49 0 674 0
29SEP26 38.00 P 0.00 0.00 0.00 1.84 -0.37 49 0 89 0
29SEP26 39.00 P 2.08 2.08 1.97 2.17 -0.40 49 30 71 +28
29SEP26 40.00 P 2.42 2.47 2.30 2.53 -0.45 49 75 89 +28
29SEP26 41.00 P 2.75 2.91 2.66 2.90 -0.53 49 45 98 +27
29SEP26 42.00 P 3.15 3.15 3.15 3.24 -0.66 48 15 18 +15
29SEP26 43.00 P 3.50 3.50 3.50 3.68 -0.73 48 30 206 0
29SEP26 44.00 P 3.96 3.96 3.96 4.24 -0.70 49 30 31 +6
29SEP26 45.00 P 4.42 4.70 4.42 4.55 -0.96 47 60 855 +60
29SEP26 46.00 P 5.36 5.36 5.19 5.15 -1.00 48 45 106 +30
29SEP26 47.00 P 6.09 6.09 5.70 5.91 -0.89 49 45 105 +45
29SEP26 48.00 P 6.10 6.23 6.10 6.52 -0.94 50 30 75 +30
29SEP26 49.00 P 7.03 7.32 6.96 7.20 -0.97 50 45 90 +45
29SEP26 50.00 P 7.48 7.63 7.48 7.83 -1.02 50 45 45 +45
29SEP26 52.50 P 0.00 0.00 0.00 9.58 -1.20 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.50 -1.34 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.51 -1.44 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.64 -1.51 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.80 -1.61 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.05 -1.69 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.37 -1.74 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.86 -1.67 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.03 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.04 48 0 3 0
30DEC26 27.00 P 0.51 0.51 0.51 0.43 -0.06 48 15 47 -15
30DEC26 28.00 P 0.00 0.00 0.00 0.56 -0.06 48 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 -0.09 48 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 0.85 -0.10 48 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.02 -0.13 48 0 127 0
30DEC26 32.00 P 1.20 1.20 1.20 1.22 -0.16 48 1 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 -0.18 48 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 1.68 -0.23 48 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.89 -0.32 47 0 41 0
30DEC26 36.00 P 2.29 2.32 2.29 2.17 -0.37 47 2 226 -2
30DEC26 37.00 P 2.56 2.56 2.56 2.49 -0.41 47 15 47 0
30DEC26 38.00 P 0.00 0.00 0.00 2.83 -0.45 47 0 47 0
30DEC26 39.00 P 0.00 0.00 0.00 3.23 -0.46 47 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.63 -0.50 47 0 23 0
30DEC26 41.00 P 3.80 3.80 3.80 4.05 -0.55 47 1 13 +1
30DEC26 42.00 P 0.00 0.00 0.00 4.44 -0.65 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.00 -0.62 47 0 1,265 0
30DEC26 44.00 P 0.00 0.00 0.00 5.48 -0.70 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.29 -0.46 49 0 6 0
30DEC26 46.00 P 6.64 6.64 6.64 6.55 -0.81 47 15 45 0
30DEC26 47.00 P 0.00 0.00 0.00 7.13 -0.87 47 0 30 0
30DEC26 48.00 P 7.91 7.93 7.91 7.74 -0.92 47 30 30 +15
30DEC26 49.00 P 0.00 0.00 0.00 8.37 -0.94 47 0 15 0
30DEC26 50.00 P 9.18 9.18 9.18 9.03 -0.95 47 15 16 0
30DEC26 52.50 P 0.00 0.00 0.00 10.77 -1.04 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.63 -1.26 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.59 -1.32 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.60 -1.41 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 -0.04 47 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 -0.04 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 -0.07 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 -0.07 47 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.10 47 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.94 -0.10 47 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.12 -0.12 47 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.32 -0.15 47 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.53 -0.18 47 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.77 -0.23 47 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 1.98 -0.32 46 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.26 -0.35 46 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.54 -0.35 46 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 2.89 -0.37 46 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 3.24 -0.44 46 0 4 0
30MAR27 38.00 P 3.69 3.77 3.69 3.60 -0.49 46 25 32 +25
30MAR27 39.00 P 0.00 0.00 0.00 4.08 -0.44 47 0 1 0
30MAR27 40.00 P 4.48 4.48 4.48 4.48 -0.50 46 1 24 +1
30MAR27 41.00 P 0.00 0.00 0.00 4.93 -0.54 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.41 -0.56 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.92 -0.59 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.69 -0.37 48 0 10 0
30MAR27 45.00 P 0.00 0.00 0.00 6.92 -0.71 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.48 -0.77 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.06 -0.81 46 0 15 0
30MAR27 48.00 P 8.64 8.64 8.64 8.68 -0.84 46 8 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.30 -1.13 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.76 -1.37 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.98 -0.71 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.46 -1.11 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.64 -0.88 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.48 -1.02 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.38 - 47 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 3.78 - 47 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 4.16 - 47 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 4.61 - 47 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 4.90 - 46 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 5.33 - 46 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 5.73 - 46 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 6.29 - 46 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 6.66 - 45 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 7.38 - 46 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 7.67 - 45 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 8.25 - 45 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 8.83 - 45 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 9.41 - 45 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 9.99 - 44 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 10.60 - 44 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 12.84 - 47 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 14.33 - 46 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 16.22 - 46 0 0 -
TOTAL PUT 2,838 21,800 +1,020
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$ 19.03
29JUN26 14.00 C 0.00 0.00 0.00 5.03 +0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.53 +0.12 0 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.03 +0.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.54 +0.13 32 0 0 0
29JUN26 18.00 C 0.92 0.92 0.92 1.05 +0.10 27 20 60 +20
29JUN26 18.50 C 0.80 1.01 0.80 0.62 +0.03 25 20 75 +10
29JUN26 19.00 C 0.50 0.57 0.50 0.37 +0.03 27 65 327 +57
29JUN26 19.50 C 0.33 0.42 0.22 0.21 +0.02 27 122 252 +50
29JUN26 20.00 C 0.17 0.27 0.17 0.12 +0.01 27 85 234 +11
29JUN26 21.00 C 0.11 0.11 0.07 0.04 +0.01 29 8 3,524 +4
29JUN26 22.00 C 0.05 0.05 0.05 0.01 0.00 29 2 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 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 86 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 5.03 +0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.04 +0.13 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.56 +0.10 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.17 +0.06 30 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.90 +0.05 30 0 115 0
30JUL26 19.00 C 0.00 0.00 0.00 0.68 +0.04 30 0 272 0
30JUL26 19.50 C 0.47 0.47 0.47 0.51 +0.03 30 3 120 0
30JUL26 20.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 876 0
30JUL26 21.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 168 0
30JUL26 22.00 C 0.19 0.19 0.11 0.09 +0.01 30 124 176 +71
30JUL26 23.00 C 0.00 0.00 0.00 0.04 0.00 30 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 35 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 5.03 +0.05 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.54 +0.12 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.07 +0.10 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.68 +0.08 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.39 +0.05 31 0 15 0
28AUG26 18.50 C 1.27 1.28 1.27 1.15 +0.06 32 30 90 +30
28AUG26 19.00 C 1.11 1.11 1.05 0.93 +0.05 31 16 91 0
28AUG26 19.50 C 0.00 0.00 0.00 0.74 +0.04 31 0 94 0
28AUG26 20.00 C 0.79 0.79 0.70 0.59 +0.04 31 3 202 0
28AUG26 21.00 C 0.52 0.52 0.52 0.36 +0.03 31 1 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 18 0
28AUG26 23.00 C 0.22 0.22 0.17 0.12 +0.01 31 30 30 +30
28AUG26 24.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 32 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 34 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.03 +0.05 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.04 +0.11 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.59 +0.17 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.20 +0.07 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.89 +0.06 32 0 0 0
29SEP26 18.00 C 1.51 1.51 1.51 1.57 +0.05 31 15 45 +15
29SEP26 18.50 C 1.51 1.51 1.51 1.34 +0.05 31 2 30 0
29SEP26 19.00 C 1.21 1.24 1.16 1.12 +0.03 31 77 107 +18
29SEP26 19.50 C 1.08 1.08 1.05 0.95 +0.04 31 8 118 +8
29SEP26 20.00 C 0.91 0.91 0.91 0.79 +0.03 31 4 261 +4
29SEP26 21.00 C 0.64 0.64 0.64 0.54 +0.02 32 2 228 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 46 0
29SEP26 24.00 C 0.19 0.19 0.19 0.15 0.00 32 15 94 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.10 0.00 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 32 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 0.00 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 5.03 +0.05 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.04 +0.09 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.61 +0.09 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.26 +0.10 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.93 +0.10 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.62 +0.09 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.34 +0.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.02 +0.08 30 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 +0.07 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 +0.07 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 +0.06 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.22 +0.06 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.93 +0.05 31 0 231 0
30DEC26 22.00 C 0.83 0.83 0.83 0.73 +0.05 32 25 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 +0.03 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 +0.03 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 21 0
30DEC26 29.00 C 0.17 0.17 0.17 0.08 0.00 32 15 90 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 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 5.05 +0.07 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.61 +0.12 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.12 +0.08 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.78 +0.03 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.57 +0.11 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.25 +0.09 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.96 +0.09 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.69 +0.09 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.44 +0.09 31 0 0 0
30MAR27 18.50 C 2.20 2.20 2.20 2.13 +0.07 30 11 11 +11
30MAR27 19.00 C 0.00 0.00 0.00 1.93 +0.07 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.73 +0.06 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.56 +0.06 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.26 +0.04 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 +0.03 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.83 +0.04 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 +0.04 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 31 0 22 0
29JUN27 14.50 C 0.00 0.00 0.00 4.78 - 29 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 4.44 - 30 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 4.13 - 30 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 3.82 - 30 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 3.65 - 32 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 3.37 - 32 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 3.11 - 32 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 2.87 - 32 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 2.56 - 31 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 2.36 - 31 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 2.16 - 31 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 1.98 - 31 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 1.65 - 32 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 1.39 - 32 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 1.16 - 32 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 0.95 - 32 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 0.81 - 32 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 0.70 - 33 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 0.58 - 33 0 0 -
TOTAL CALL 703 16,343 +371
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 132 0
29JUN26 16.50 P 0.08 0.08 0.08 0.06 -0.02 27 22 134 +22
29JUN26 17.00 P 0.13 0.14 0.13 0.13 -0.03 27 42 217 -30
29JUN26 17.50 P 0.00 0.00 0.00 0.25 -0.05 28 0 255 0
29JUN26 18.00 P 0.30 0.44 0.30 0.42 -0.06 27 32 480 +28
29JUN26 18.50 P 0.74 0.74 0.55 0.68 -0.06 28 39 287 0
29JUN26 19.00 P 0.72 0.85 0.69 0.95 -0.09 26 50 600 +8
29JUN26 19.50 P 1.06 1.34 1.06 1.34 -0.11 27 16 232 +16
29JUN26 20.00 P 0.00 0.00 0.00 1.75 -0.12 27 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.68 -0.21 27 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.69 +0.01 37 0 588 0
29JUN26 23.00 P 0.00 0.00 0.00 4.74 -0.05 52 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 5.73 -0.01 58 0 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 6.71 -0.02 62 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.73 0.00 72 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.73 +0.08 77 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.73 -0.06 83 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.74 +0.09 91 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.73 +0.08 94 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.73 +0.07 99 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.73 -0.06 104 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.72 +0.08 106 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.73 +0.07 113 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.73 +0.07 117 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.73 +0.10 121 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30JUL26 16.00 P 0.16 0.16 0.16 0.14 -0.02 30 60 124 +46
30JUL26 16.50 P 0.22 0.22 0.22 0.23 -0.03 30 28 101 +28
30JUL26 17.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 121 0
30JUL26 17.50 P 0.00 0.00 0.00 0.50 -0.05 29 0 102 0
30JUL26 18.00 P 0.75 0.75 0.71 0.69 -0.07 29 41 1,093 +1
30JUL26 18.50 P 0.90 0.97 0.90 0.94 -0.07 29 30 501 +30
30JUL26 19.00 P 1.04 1.26 1.04 1.24 -0.07 29 49 428 +41
30JUL26 19.50 P 1.34 1.51 1.34 1.55 -0.12 28 17 234 +13
30JUL26 20.00 P 0.00 0.00 0.00 1.96 -0.11 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.79 -0.12 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.73 -0.03 32 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.74 -0.05 39 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.73 -0.01 43 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.73 0.00 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.74 +0.01 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.73 +0.02 58 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.73 -0.06 62 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.74 -0.02 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.73 -0.03 70 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.73 -0.03 73 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.37 -0.05 30 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.51 -0.05 30 0 16 0
28AUG26 17.50 P 0.69 0.69 0.69 0.69 -0.05 30 2 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.90 -0.06 30 0 50 0
28AUG26 18.50 P 0.00 0.00 0.00 1.15 -0.07 30 0 171 0
28AUG26 19.00 P 1.28 1.28 1.28 1.44 -0.07 30 2 163 -2
28AUG26 19.50 P 1.58 1.67 1.58 1.75 -0.08 30 32 323 +2
28AUG26 20.00 P 0.00 0.00 0.00 2.12 -0.11 30 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 2.92 -0.10 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.80 -0.09 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.74 -0.07 33 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.74 -0.04 38 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.73 -0.03 41 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.74 +0.01 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.73 -0.04 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.73 -0.06 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.74 -0.02 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.73 -0.03 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 15 0
29SEP26 15.00 P 0.24 0.24 0.24 0.22 -0.02 32 15 19 +15
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.03 32 0 6 0
29SEP26 16.00 P 0.39 0.39 0.39 0.43 -0.04 33 15 59 +15
29SEP26 16.50 P 0.00 0.00 0.00 0.57 -0.05 33 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 -0.06 33 0 60 0
29SEP26 17.50 P 0.84 0.84 0.84 0.94 -0.07 33 2 92 +2
29SEP26 18.00 P 1.17 1.17 1.05 1.18 -0.07 33 3 121 +3
29SEP26 18.50 P 1.55 1.55 1.55 1.44 -0.09 33 1 94 0
29SEP26 19.00 P 1.62 1.62 1.62 1.73 -0.09 33 15 258 0
29SEP26 19.50 P 1.93 1.95 1.93 2.06 -0.09 34 30 147 0
29SEP26 20.00 P 0.00 0.00 0.00 2.33 -0.11 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.08 -0.11 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.02 -0.07 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.93 -0.04 38 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.89 -0.03 41 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.80 -0.05 41 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.82 +0.01 46 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.80 -0.01 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.77 -0.03 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.75 -0.03 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.74 -0.02 54 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.73 -0.03 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.73 -0.06 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.73 +0.05 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.73 -0.03 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.73 -0.03 66 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.73 -0.03 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 15 0
30DEC26 15.00 P 0.44 0.44 0.44 0.43 -0.02 32 15 72 +15
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.03 32 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.88 -0.03 32 0 76 0
30DEC26 17.00 P 1.05 1.05 1.05 1.08 -0.04 32 3 40 -3
30DEC26 17.50 P 1.21 1.21 1.21 1.29 -0.05 32 7 37 +5
30DEC26 18.00 P 1.40 1.54 1.40 1.54 -0.05 32 2 121 +2
30DEC26 18.50 P 0.00 0.00 0.00 1.81 -0.06 32 0 52 0
30DEC26 19.00 P 2.03 2.03 2.03 2.09 -0.07 32 15 35 +15
30DEC26 19.50 P 0.00 0.00 0.00 2.41 -0.07 33 0 69 0
30DEC26 20.00 P 2.50 2.50 2.50 2.74 -0.08 33 1 261 +1
30DEC26 21.00 P 0.00 0.00 0.00 3.47 -0.06 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.26 -0.08 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 5.11 -0.11 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.02 -0.02 37 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.96 +0.01 38 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.90 +0.03 40 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.85 +0.02 41 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.81 +0.01 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.78 0.00 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.75 -0.01 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.73 -0.03 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.73 -0.06 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.73 -0.03 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.73 -0.03 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.73 -0.03 54 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.73 -0.03 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.02 31 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 -0.02 31 0 24 0
30MAR27 15.50 P 0.75 0.75 0.75 0.76 -0.03 31 15 165 +15
30MAR27 16.00 P 0.86 0.86 0.86 0.92 -0.04 31 15 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 -0.03 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.31 -0.03 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 -0.04 31 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.78 -0.03 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.05 -0.03 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.33 -0.06 32 0 5 0
30MAR27 19.50 P 2.45 2.45 2.45 2.65 -0.06 32 15 16 +15
30MAR27 20.00 P 0.00 0.00 0.00 2.98 -0.07 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.70 -0.03 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.46 -0.03 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.28 -0.02 34 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 6.15 -0.01 35 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.06 +0.01 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.97 -0.05 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.90 -0.01 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.85 -0.02 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.80 -0.03 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.77 -0.05 40 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.74 -0.04 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.73 -0.06 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.73 -0.03 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.74 -0.02 46 0 0 0
29JUN27 14.50 P 0.69 0.69 0.69 0.73 - 33 8 8 -
29JUN27 15.00 P 0.00 0.00 0.00 0.87 - 33 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.04 - 33 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.22 - 33 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.43 - 33 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 1.64 - 33 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.89 - 33 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 2.14 - 33 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 2.41 - 33 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 2.71 - 33 0 0 -
29JUN27 19.50 P 2.88 2.88 2.88 3.01 - 33 15 15 -
29JUN27 20.00 P 3.19 3.19 3.19 3.33 - 34 15 15 -
29JUN27 21.00 P 3.85 3.85 3.85 4.01 - 34 15 15 -
29JUN27 22.00 P 0.00 0.00 0.00 4.76 - 34 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 5.55 - 35 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 6.37 - 35 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 7.25 - 36 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 8.15 - 37 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 9.08 - 38 0 0 -
TOTAL PUT 684 16,595 +303
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$ 82.25
29MAY26 52.50 C 0.00 0.00 0.00 29.75 - 0 0 0 -
29MAY26 55.00 C 0.00 0.00 0.00 27.25 -0.11 0 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 24.75 -0.11 0 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 22.25 -0.11 0 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 19.75 -0.11 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 17.25 -0.12 0 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 14.75 -0.12 0 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 12.25 -0.12 0 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 9.75 -0.12 0 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 7.25 -0.12 0 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 4.75 -0.11 0 0 0 0
29MAY26 80.00 C 2.40 2.40 2.40 2.25 -0.15 0 1 0 -15
29MAY26 82.50 C 0.75 0.75 0.06 0.00 -0.38 0 386 190 -2
29MAY26 85.00 C 0.15 0.15 0.03 0.00 -0.07 0 161 428 +136
29MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 243 0
29MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29MAY26 92.50 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 0.00 -0.01 0 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 29.78 - 108 0 0 -
05JUN26 55.00 C 0.00 0.00 0.00 27.28 -0.12 94 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 24.78 -0.12 80 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 22.28 -0.12 59 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 19.78 -0.12 0 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 17.28 -0.13 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.98 +0.07 87 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 12.29 -0.08 43 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 9.79 -0.08 33 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 7.31 -0.06 31 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 4.97 -0.09 34 0 0 0
05JUN26 80.00 C 2.70 2.73 2.65 2.73 -0.11 28 5 1 +1
05JUN26 82.50 C 1.55 1.55 1.02 1.11 0.00 26 91 202 +48
05JUN26 85.00 C 0.80 0.87 0.29 0.34 -0.06 27 87 198 -11
05JUN26 87.50 C 0.28 0.28 0.26 0.09 -0.05 28 3 192 +3
05JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 105 0
05JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
05JUN26 95.00 C 0.01 0.01 0.01 0.01 0.00 41 20 20 +20
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.39 -0.10 97 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.39 -0.15 93 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.45 -0.04 100 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.29 -0.27 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.45 -0.04 93 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.46 -0.04 91 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.30 -0.20 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.47 -0.03 86 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.41 -0.17 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.98 -0.03 76 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.49 -0.01 69 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.10 +0.06 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.51 -0.04 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.13 +0.06 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.48 -0.17 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.22 +0.31 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.48 -0.40 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.09 -0.07 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.81 -0.10 28 0 0 0
29JUN26 77.50 C 5.85 5.85 5.85 5.72 -0.14 27 1 1 +1
29JUN26 80.00 C 4.83 4.83 4.02 3.89 -0.11 26 41 81 +41
29JUN26 82.50 C 3.18 3.43 2.30 2.49 +0.04 26 162 1,112 +1
29JUN26 85.00 C 2.01 2.01 1.36 1.43 -0.04 25 167 2,457 +110
29JUN26 87.50 C 1.20 1.31 0.78 0.79 -0.03 26 94 1,072 +50
29JUN26 90.00 C 0.74 0.74 0.43 0.40 -0.04 26 155 3,545 +26
29JUN26 92.50 C 0.40 0.43 0.26 0.18 -0.04 25 68 1,530 +3
29JUN26 95.00 C 0.29 0.29 0.16 0.08 -0.03 26 32 2,617 -17
29JUN26 97.50 C 0.14 0.14 0.14 0.03 -0.02 25 15 737 +15
29JUN26 100.00 C 0.07 0.07 0.07 0.02 -0.01 27 5 872 -5
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 41 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 0.01 0.01 0.01 0.01 0.00 45 15 123 +15
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 320 0
29JUN26 130.00 C 0.01 0.01 0.01 0.01 0.00 54 30 230 +30
30JUL26 42.00 C 0.00 0.00 0.00 40.71 +0.22 89 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.71 +0.17 86 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.55 +0.06 71 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.73 +0.17 81 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.57 +0.08 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.57 +0.07 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.73 +0.23 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.59 +0.09 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.75 +0.13 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.27 +0.13 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.79 +0.29 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.32 +0.28 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.65 +0.02 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.46 +0.27 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.91 +0.13 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.39 0.00 33 0 0 0
30JUL26 70.00 C 14.12 14.12 13.31 13.27 +0.15 35 38 60 0
30JUL26 72.50 C 0.00 0.00 0.00 10.76 +0.02 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.68 -0.01 28 0 1 0
30JUL26 77.50 C 0.00 0.00 0.00 6.84 +0.03 28 0 5 0
30JUL26 80.00 C 6.03 6.03 6.03 5.14 -0.14 27 7 101 +7
30JUL26 82.50 C 3.66 3.66 3.66 3.66 -0.18 26 16 117 +16
30JUL26 85.00 C 3.40 3.40 2.65 2.67 -0.08 27 27 301 +5
30JUL26 87.50 C 0.00 0.00 0.00 1.88 -0.06 27 0 393 0
30JUL26 90.00 C 1.45 1.80 1.35 1.30 -0.03 27 53 618 +19
30JUL26 92.50 C 1.21 1.21 0.90 0.90 +0.01 28 6 304 +2
30JUL26 95.00 C 0.69 0.69 0.64 0.61 +0.02 28 20 88 0
30JUL26 97.50 C 0.64 0.64 0.62 0.41 +0.03 29 36 751 +6
30JUL26 100.00 C 0.37 0.37 0.37 0.27 +0.03 29 22 811 +22
30JUL26 102.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 417 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 79 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 40.83 +0.34 75 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.83 +0.29 72 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.89 +0.39 72 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.85 +0.02 68 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.86 +0.28 66 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.88 +0.29 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.90 +0.33 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.90 +0.40 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.91 +0.29 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.46 +0.30 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.97 +0.24 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.55 +0.05 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.13 +0.04 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.73 +0.03 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.29 +0.05 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.20 +0.30 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.97 +0.50 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.48 +0.07 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.53 +0.03 30 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 7.82 -0.04 29 0 0 0
28AUG26 80.00 C 7.20 7.20 6.53 6.22 -0.11 29 11 10 +10
28AUG26 82.50 C 0.00 0.00 0.00 4.74 -0.22 28 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.78 -0.07 28 0 783 0
28AUG26 87.50 C 0.00 0.00 0.00 2.92 -0.02 29 0 167 0
28AUG26 90.00 C 0.00 0.00 0.00 2.23 +0.02 29 0 80 0
28AUG26 92.50 C 1.73 1.73 1.73 1.69 +0.06 29 100 137 +100
28AUG26 95.00 C 0.00 0.00 0.00 1.27 +0.08 29 0 128 0
28AUG26 97.50 C 1.04 1.04 1.04 0.94 +0.08 30 15 353 +14
28AUG26 100.00 C 0.98 0.98 0.98 0.70 +0.09 30 15 170 +14
28AUG26 102.50 C 0.65 0.65 0.65 0.52 +0.09 30 30 96 -15
28AUG26 105.00 C 0.00 0.00 0.00 0.38 +0.08 30 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.28 +0.08 31 0 240 0
28AUG26 110.00 C 0.36 0.36 0.36 0.21 +0.07 31 3 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.09 +0.05 32 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.07 +0.04 33 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.05 +0.03 33 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.91 +0.25 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.93 +0.25 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.96 +0.27 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.97 +0.14 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.97 +0.26 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.99 +0.40 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.99 +0.25 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.03 +0.40 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.04 +0.36 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.46 +0.24 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.12 +0.32 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.62 +0.12 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.23 +0.14 40 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.86 +0.16 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.54 +0.15 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.30 +0.05 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.15 +0.01 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.94 +0.11 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.41 +0.10 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 8.42 -0.12 29 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 6.96 -0.05 29 0 136 0
29SEP26 82.50 C 5.82 5.82 5.66 5.73 +0.02 30 13 384 0
29SEP26 85.00 C 0.00 0.00 0.00 4.65 +0.04 30 0 2,826 0
29SEP26 87.50 C 3.80 3.80 3.59 3.69 +0.01 29 20 205 +7
29SEP26 90.00 C 3.44 3.44 3.44 2.95 +0.02 30 1 269 0
29SEP26 92.50 C 2.34 2.34 2.34 2.33 +0.02 30 2 227 +1
29SEP26 95.00 C 0.00 0.00 0.00 1.81 0.00 30 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 1.39 0.00 30 0 107 0
29SEP26 100.00 C 1.32 1.32 1.32 1.07 0.00 30 1 286 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.82 -0.01 30 0 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.62 0.00 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.46 -0.01 30 0 197 0
29SEP26 110.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 291 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 151 0
29SEP26 115.00 C 0.47 0.47 0.47 0.19 -0.01 30 1 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 0.00 30 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 0.00 30 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 0.00 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 41.07 +0.34 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.12 +0.32 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.11 +0.30 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.12 +0.26 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.16 +0.24 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.21 +0.25 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.26 +0.22 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.33 +0.25 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.39 +0.25 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.02 +0.22 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.71 +0.24 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.36 +0.21 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.12 +0.23 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.92 +0.14 37 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.80 +0.21 36 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.80 +0.23 35 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 15.86 +0.20 34 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 14.05 +0.55 33 0 2 0
30DEC26 75.00 C 12.32 12.32 12.10 12.10 +0.24 31 2 3 +1
30DEC26 77.50 C 0.00 0.00 0.00 10.65 0.00 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 9.26 +0.01 31 0 135 0
30DEC26 82.50 C 0.00 0.00 0.00 7.95 0.00 30 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 6.82 0.00 30 0 449 0
30DEC26 87.50 C 0.00 0.00 0.00 5.85 0.00 30 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 4.95 0.00 30 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 4.19 -0.01 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 3.53 0.00 30 0 126 0
30DEC26 97.50 C 0.00 0.00 0.00 2.94 0.00 30 0 80 0
30DEC26 100.00 C 0.00 0.00 0.00 2.46 0.00 30 0 77 0
30DEC26 102.50 C 0.00 0.00 0.00 2.02 0.00 30 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 1.68 -0.01 29 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.36 0.00 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.13 0.00 29 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 0.91 0.00 29 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 0.00 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 0.00 29 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.49 0.00 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.38 0.00 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.31 0.00 29 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 +0.01 29 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.20 0.00 29 0 387 0
30MAR27 42.00 C 0.00 0.00 0.00 41.69 +0.37 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.74 +0.38 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.84 +0.40 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.91 +0.41 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.96 +0.36 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.98 +0.35 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.01 +0.28 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.04 +0.26 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.10 +0.24 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.74 +0.18 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.44 +0.20 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.18 +0.20 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.03 +0.22 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.95 +0.24 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 20.92 +0.23 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.02 +0.21 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.24 +0.23 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 15.52 +0.21 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.95 +0.59 32 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 12.41 +0.13 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.07 +0.21 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 9.80 +0.16 31 0 750 0
30MAR27 85.00 C 0.00 0.00 0.00 8.67 +0.08 31 0 508 0
30MAR27 87.50 C 0.00 0.00 0.00 7.64 +0.04 31 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 6.72 +0.01 30 0 115 0
30MAR27 92.50 C 0.00 0.00 0.00 5.89 -0.02 30 0 32 0
30MAR27 95.00 C 0.00 0.00 0.00 5.15 -0.05 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 4.48 -0.07 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 3.90 -0.10 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.36 -0.11 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 2.92 -0.14 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 2.48 -0.17 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.16 -0.16 30 0 62 0
30MAR27 112.50 C 0.00 0.00 0.00 1.84 -0.18 30 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 1.53 -0.21 29 0 19 0
30MAR27 117.50 C 0.00 0.00 0.00 1.31 -0.18 29 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.13 -0.16 29 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 0.98 -0.13 29 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.82 -0.16 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 0.67 -0.17 29 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.57 -0.16 29 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 32.47 - 40 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 30.27 - 39 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 28.13 - 37 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 26.04 - 36 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 24.16 - 35 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 21.95 - 33 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 20.45 - 34 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 18.09 - 31 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 16.57 - 31 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 15.02 - 31 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 13.92 - 32 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 12.34 - 31 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 11.05 - 30 0 0 -
29JUN27 85.00 C 11.08 11.08 11.01 10.02 - 30 46 46 -
29JUN27 87.50 C 0.00 0.00 0.00 8.99 - 30 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 8.10 - 30 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 7.29 - 30 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 6.56 - 30 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 5.90 - 30 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 5.32 - 31 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 4.78 - 30 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 4.22 - 30 0 0 -
29JUN27 107.50 C 3.95 3.95 3.80 3.79 - 30 6 6 -
29JUN27 110.00 C 0.00 0.00 0.00 3.37 - 30 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 2.96 - 30 0 0 -
TOTAL CALL 2,030 40,894 +660
29MAY26 52.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 28 0
29MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 54 0
29MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 153 0
29MAY26 82.50 P 0.09 0.61 0.09 0.25 -0.45 0 215 0 -286
29MAY26 85.00 P 0.00 0.00 0.00 2.75 -0.17 0 0 0 -218
29MAY26 87.50 P 4.85 4.85 4.85 5.25 -0.17 0 15 0 -4
29MAY26 90.00 P 0.00 0.00 0.00 7.75 -0.11 0 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 10.25 -0.11 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 12.75 -0.11 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 15.25 -0.10 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 17.75 -0.10 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 20.25 -0.10 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 22.75 -0.10 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 25.25 -0.10 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 27.75 -0.11 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 30.25 -0.11 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 32.75 -0.11 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 35.25 -0.11 0 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.01 - 118 0 0 -
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
05JUN26 72.50 P 0.03 0.03 0.03 0.01 -0.03 37 2 29 +2
05JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.06 31 0 0 0
05JUN26 77.50 P 0.13 0.13 0.12 0.11 -0.10 30 29 95 +10
05JUN26 80.00 P 0.25 0.46 0.23 0.42 -0.12 27 178 172 +15
05JUN26 82.50 P 0.67 1.32 0.67 1.30 -0.04 26 281 271 +190
05JUN26 85.00 P 2.00 2.88 1.97 2.99 -0.12 25 7 17 +1
05JUN26 87.50 P 0.00 0.00 0.00 5.31 -0.14 28 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 7.75 -0.12 0 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 10.25 -0.11 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 12.75 -0.11 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 15.25 -0.10 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.88 +0.03 80 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 20.38 +0.03 88 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.88 +0.03 96 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 25.38 +0.03 103 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.88 +0.02 110 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 30.32 -0.04 108 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.80 -0.06 111 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,390 0
29JUN26 57.50 P 0.01 0.01 0.01 0.01 0.00 46 100 301 +96
29JUN26 60.00 P 0.03 0.03 0.02 0.01 -0.01 41 153 653 +134
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 488 0
29JUN26 65.00 P 0.06 0.06 0.06 0.01 -0.05 31 3 1,751 +3
29JUN26 67.50 P 0.08 0.08 0.08 0.03 -0.08 30 5 678 0
29JUN26 70.00 P 0.15 0.15 0.13 0.08 -0.11 30 56 2,791 -54
29JUN26 72.50 P 0.22 0.23 0.22 0.18 -0.15 28 30 3,356 -16
29JUN26 75.00 P 0.33 0.41 0.33 0.39 -0.18 27 151 2,651 +56
29JUN26 77.50 P 0.56 0.78 0.53 0.78 -0.18 27 106 1,624 +8
29JUN26 80.00 P 1.05 1.45 0.98 1.45 -0.12 26 145 4,896 +45
29JUN26 82.50 P 1.80 2.50 1.77 2.45 -0.05 25 150 2,713 +3
29JUN26 85.00 P 3.07 3.92 3.07 3.89 -0.19 24 38 3,758 +21
29JUN26 87.50 P 4.74 5.73 4.74 5.72 -0.11 23 33 682 +19
29JUN26 90.00 P 0.00 0.00 0.00 8.04 +0.09 26 0 687 0
29JUN26 92.50 P 0.00 0.00 0.00 10.32 -0.13 25 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 12.75 -0.11 0 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 15.25 -0.10 0 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.88 +0.03 41 0 78 -43
29JUN26 102.50 P 0.00 0.00 0.00 20.38 +0.03 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.88 +0.03 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.38 +0.03 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.88 +0.02 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.32 -0.04 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.80 -0.06 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.25 -0.11 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.75 -0.10 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.25 -0.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.75 -0.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.25 -0.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.75 -0.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 43 0
30JUL26 62.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 111 0
30JUL26 65.00 P 0.22 0.22 0.22 0.13 -0.03 32 23 246 +23
30JUL26 67.50 P 0.00 0.00 0.00 0.25 -0.04 31 0 119 0
30JUL26 70.00 P 0.44 0.44 0.44 0.43 -0.05 30 3 292 -3
30JUL26 72.50 P 0.68 0.68 0.68 0.70 -0.04 29 15 239 +15
30JUL26 75.00 P 0.84 1.08 0.84 1.07 -0.11 28 4 424 +2
30JUL26 77.50 P 1.46 1.63 1.46 1.65 -0.13 27 19 604 +15
30JUL26 80.00 P 1.95 2.50 1.95 2.44 -0.14 26 29 347 +3
30JUL26 82.50 P 0.00 0.00 0.00 3.55 -0.07 26 0 406 0
30JUL26 85.00 P 4.89 4.89 4.85 4.96 -0.10 26 25 592 -24
30JUL26 87.50 P 0.00 0.00 0.00 6.75 +0.05 27 0 313 0
30JUL26 90.00 P 0.00 0.00 0.00 8.72 -0.10 27 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 10.83 -0.09 28 0 89 0
30JUL26 95.00 P 0.00 0.00 0.00 13.07 -0.31 28 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 15.41 -0.33 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.88 -0.01 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.38 -0.09 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.88 -0.14 37 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.38 -0.14 40 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.88 -0.15 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.32 -0.18 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.80 -0.23 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.25 -0.28 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 37.75 -0.27 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 40.25 -0.19 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.75 -0.20 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 45.25 -0.19 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 47.75 -0.20 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 0.00 35 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 25 0
28AUG26 62.50 P 0.33 0.33 0.33 0.23 +0.02 33 3 45 +3
28AUG26 65.00 P 0.42 0.42 0.42 0.37 +0.01 32 30 53 +30
28AUG26 67.50 P 0.00 0.00 0.00 0.58 0.00 32 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.84 -0.02 31 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 1.23 -0.02 30 0 142 0
28AUG26 75.00 P 1.74 1.74 1.74 1.75 -0.05 29 100 137 +95
28AUG26 77.50 P 2.02 2.02 2.02 2.43 -0.09 28 1 122 0
28AUG26 80.00 P 3.33 3.37 3.13 3.37 -0.06 28 11 127 +8
28AUG26 82.50 P 0.00 0.00 0.00 4.49 -0.04 28 0 308 0
28AUG26 85.00 P 0.00 0.00 0.00 5.86 -0.05 27 0 155 0
28AUG26 87.50 P 0.00 0.00 0.00 7.51 +0.02 28 0 97 0
28AUG26 90.00 P 0.00 0.00 0.00 9.44 -0.07 28 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 11.42 -0.05 29 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 13.27 -0.29 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.61 -0.13 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.05 +0.01 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.41 -0.06 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.88 -0.14 32 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.38 -0.14 34 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.88 -0.15 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.32 -0.18 37 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.80 -0.23 38 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.25 -0.28 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.75 -0.27 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 40.25 -0.19 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.75 -0.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 45.25 -0.19 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.75 -0.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 143 0
29SEP26 57.50 P 0.33 0.33 0.33 0.15 +0.01 32 5 118 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 +0.02 32 0 197 0
29SEP26 65.00 P 0.00 0.00 0.00 0.65 +0.02 32 0 336 0
29SEP26 67.50 P 0.95 0.97 0.95 0.97 +0.02 31 30 3,470 +30
29SEP26 70.00 P 0.00 0.00 0.00 1.36 +0.03 31 0 502 0
29SEP26 72.50 P 0.00 0.00 0.00 1.86 +0.02 30 0 470 0
29SEP26 75.00 P 0.00 0.00 0.00 2.53 +0.01 29 0 1,314 0
29SEP26 77.50 P 0.00 0.00 0.00 3.35 -0.01 29 0 565 0
29SEP26 80.00 P 4.06 4.32 4.06 4.33 -0.02 29 33 3,276 +23
29SEP26 82.50 P 5.32 5.32 5.32 5.51 0.00 28 15 634 +15
29SEP26 85.00 P 0.00 0.00 0.00 6.93 +0.01 28 0 3,192 0
29SEP26 87.50 P 0.00 0.00 0.00 8.52 +0.05 28 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.31 +0.06 28 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 12.32 -0.08 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.96 -0.74 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.27 -0.24 28 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.27 -0.33 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.52 -0.44 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.02 -0.12 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.38 -0.15 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.88 -0.15 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.32 -0.18 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.80 -0.23 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.30 -0.23 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.75 -0.27 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.25 -0.19 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.75 -0.20 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.25 -0.19 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.75 -0.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.05 35 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 +0.05 34 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 +0.07 34 0 38 0
30DEC26 55.00 P 0.00 0.00 0.00 0.44 +0.08 34 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 +0.10 33 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.89 +0.10 33 0 96 0
30DEC26 62.50 P 0.00 0.00 0.00 1.23 +0.11 33 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.56 +0.02 32 0 110 0
30DEC26 67.50 P 1.92 1.95 1.92 2.01 -0.03 31 12 164 0
30DEC26 70.00 P 0.00 0.00 0.00 2.58 +0.03 31 0 216 0
30DEC26 72.50 P 0.00 0.00 0.00 3.27 +0.05 30 0 183 0
30DEC26 75.00 P 3.91 3.91 3.83 4.06 +0.03 30 40 196 0
30DEC26 77.50 P 0.00 0.00 0.00 4.96 0.00 30 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 6.01 -0.05 29 0 1,099 0
30DEC26 82.50 P 6.77 6.77 6.77 7.18 -0.07 29 3 941 0
30DEC26 85.00 P 0.00 0.00 0.00 8.55 -0.05 29 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 10.11 +0.01 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 11.94 -0.10 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.35 -0.30 28 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.26 -0.34 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.21 -0.43 28 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 19.26 -0.46 28 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.38 -0.47 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.55 -0.29 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.77 -0.30 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.14 -0.21 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.46 -0.21 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.80 -0.25 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.36 -0.17 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.79 -0.23 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.25 -0.19 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.75 -0.20 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.25 -0.19 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.75 -0.20 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 +0.05 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 +0.05 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.29 +0.07 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 +0.06 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.51 +0.09 32 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 0.72 +0.10 32 0 17 0
30MAR27 57.50 P 1.10 1.20 1.10 0.99 +0.10 32 2 12 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.36 +0.12 32 0 107 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 +0.13 32 0 33 0
30MAR27 65.00 P 2.26 2.26 2.26 2.31 +0.13 32 3 1,059 +3
30MAR27 67.50 P 2.58 2.58 2.58 2.78 -0.03 31 3 27 -1
30MAR27 70.00 P 0.00 0.00 0.00 3.48 +0.07 30 0 859 0
30MAR27 72.50 P 0.00 0.00 0.00 4.24 +0.04 30 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 5.16 +0.09 30 0 66 0
30MAR27 77.50 P 0.00 0.00 0.00 6.13 +0.06 30 0 108 0
30MAR27 80.00 P 0.00 0.00 0.00 7.26 +0.04 29 0 106 0
30MAR27 82.50 P 0.00 0.00 0.00 8.46 +0.01 29 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.83 +0.03 29 0 621 0
30MAR27 87.50 P 0.00 0.00 0.00 11.26 -0.03 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.89 -0.02 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.43 -0.35 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.24 -0.37 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.12 -0.36 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.09 -0.39 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.11 -0.45 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.21 -0.44 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.41 -0.41 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.42 -0.59 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.15 -0.12 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.91 -0.64 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.46 -0.42 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.03 -0.18 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.41 -0.03 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.82 -0.13 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 45.27 -0.17 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.75 -0.20 0 0 0 0
29JUN27 52.50 P 1.15 1.25 1.15 0.97 - 33 4 4 -
29JUN27 55.00 P 0.00 0.00 0.00 1.29 - 33 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 1.65 - 33 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 2.13 - 33 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 2.58 - 32 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 3.23 - 32 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 3.85 - 32 0 0 -
29JUN27 70.00 P 4.50 4.50 4.50 4.57 - 31 4 4 -
29JUN27 72.50 P 0.00 0.00 0.00 5.39 - 31 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 6.31 - 31 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 7.35 - 30 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 8.50 - 30 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 9.74 - 30 0 0 -
29JUN27 85.00 P 10.39 10.41 10.39 11.10 - 30 19 19 -
29JUN27 87.50 P 11.86 11.86 11.86 12.61 - 30 13 13 -
29JUN27 90.00 P 0.00 0.00 0.00 14.18 - 30 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 15.86 - 30 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 17.44 - 29 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 19.39 - 30 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 21.23 - 30 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 22.97 - 29 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 25.06 - 29 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 27.44 - 30 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 29.49 - 30 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 31.37 - 28 0 0 -
TOTAL PUT 2,146 62,926 +220
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$ 4.85
29JUN26 3.70 C 0.00 0.00 0.00 1.17 +0.10 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.07 +0.09 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.97 +0.09 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 +0.09 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.80 +0.10 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 +0.09 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 +0.06 45 0 35 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.09 46 0 5 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 +0.07 45 0 232 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 +0.05 41 0 571 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 +0.05 42 0 151 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 +0.04 42 0 57 0
29JUN26 5.00 C 0.20 0.20 0.18 0.18 +0.04 42 104 494 +61
29JUN26 5.25 C 0.12 0.13 0.12 0.10 +0.02 42 69 428 0
29JUN26 5.50 C 0.07 0.07 0.06 0.06 +0.02 44 40 1,078 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 43 0 586 0
29JUN26 6.00 C 0.03 0.03 0.03 0.02 +0.01 47 3 247 -3
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 104 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.18 +0.07 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.10 +0.08 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.01 +0.08 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.94 +0.09 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.84 +0.07 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.77 +0.10 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.70 +0.08 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.62 +0.08 44 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.55 +0.06 43 0 66 0
30JUL26 4.60 C 0.00 0.00 0.00 0.49 +0.07 43 0 162 0
30JUL26 4.70 C 0.00 0.00 0.00 0.43 +0.06 43 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 +0.05 42 0 150 0
30JUL26 4.90 C 0.00 0.00 0.00 0.32 +0.04 41 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 78 0
30JUL26 5.25 C 0.00 0.00 0.00 0.19 +0.03 41 0 209 0
30JUL26 5.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 +0.02 43 0 627 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 +0.01 44 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.23 +0.09 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.14 +0.08 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.05 +0.08 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.97 +0.07 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.91 +0.08 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.83 +0.08 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.76 +0.07 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.69 +0.07 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.63 +0.08 44 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.57 +0.07 44 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.50 +0.05 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.45 +0.05 42 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.40 +0.04 42 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.36 +0.04 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 +0.03 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.14 +0.01 42 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.27 +0.08 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.19 +0.08 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.10 +0.07 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 +0.06 43 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 +0.07 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 +0.07 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 +0.07 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 +0.07 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.07 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 +0.05 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.05 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.05 41 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.05 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.03 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 +0.03 41 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 +0.02 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.01 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.38 +0.09 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 +0.08 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.22 +0.07 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 +0.07 43 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 +0.07 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 +0.07 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 +0.07 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 +0.07 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 +0.07 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.78 +0.06 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 +0.06 42 0 0 0
30DEC26 4.80 C 0.67 0.67 0.67 0.65 +0.03 40 15 50 0
30DEC26 4.90 C 0.66 0.66 0.66 0.63 +0.06 41 15 15 +15
30DEC26 5.00 C 0.61 0.61 0.61 0.59 +0.06 42 12 12 +12
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.05 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
30DEC26 5.75 C 0.36 0.36 0.36 0.33 +0.02 41 15 15 +15
30DEC26 6.00 C 0.30 0.30 0.30 0.28 +0.03 41 20 33 +15
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.46 +0.07 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.39 +0.07 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 +0.07 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.25 +0.07 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.19 +0.07 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.13 +0.07 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.07 +0.07 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.01 +0.06 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.96 +0.07 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.90 +0.06 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 +0.05 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 +0.06 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 +0.07 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 +0.04 41 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 +0.05 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 +0.04 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 +0.03 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 +0.03 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 40 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.41 - 43 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 1.35 - 43 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 1.29 - 43 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 1.23 - 42 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.17 - 42 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.12 - 42 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.07 - 42 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.02 - 42 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 0.97 - 42 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 0.92 - 42 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 0.88 - 42 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 0.83 - 41 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 0.74 - 41 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 0.65 - 41 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 0.56 - 40 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 0.50 - 41 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 0.44 - 41 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.39 - 41 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.34 - 41 0 0 -
TOTAL CALL 293 14,321 +115
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.01 0.01 0.01 0.02 0.00 46 30 419 +25
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 46 0 206 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 45 0 380 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 43 0 517 0
29JUN26 4.40 P 0.05 0.06 0.05 0.07 -0.02 42 17 203 +10
29JUN26 4.50 P 0.07 0.07 0.07 0.09 -0.03 41 10 144 +10
29JUN26 4.60 P 0.10 0.12 0.10 0.12 -0.04 41 28 274 +25
29JUN26 4.70 P 0.17 0.17 0.17 0.17 -0.02 43 2 167 -2
29JUN26 4.80 P 0.00 0.00 0.00 0.20 -0.05 40 0 564 0
29JUN26 4.90 P 0.20 0.22 0.20 0.26 -0.04 42 30 295 +30
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.06 40 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.09 39 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 -0.06 44 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 -0.10 43 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 -0.10 45 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 -0.10 0 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.10 0 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 -0.07 64 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.16 -0.07 70 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.41 -0.09 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.66 -0.07 81 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 -0.08 85 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 -0.07 90 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.41 -0.07 95 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.66 -0.10 99 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.91 -0.09 103 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.16 -0.09 107 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.41 -0.10 111 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.66 -0.09 115 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.91 -0.09 119 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.01 43 0 101 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.01 43 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 155 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 -0.01 43 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.01 43 0 62 0
30JUL26 4.30 P 0.11 0.11 0.11 0.11 -0.02 42 150 210 +150
30JUL26 4.40 P 0.00 0.00 0.00 0.14 -0.02 42 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 -0.03 41 0 40 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 -0.03 42 0 99 0
30JUL26 4.70 P 0.00 0.00 0.00 0.25 -0.04 41 0 43 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 -0.04 42 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.35 -0.05 41 0 84 0
30JUL26 5.00 P 0.41 0.41 0.41 0.41 -0.06 42 15 49 +15
30JUL26 5.25 P 0.00 0.00 0.00 0.56 -0.07 40 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.75 -0.09 40 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.96 -0.10 41 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.19 -0.09 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.42 -0.09 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.66 -0.09 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.91 -0.09 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.16 -0.09 52 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.41 -0.09 56 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.66 -0.09 60 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 -0.01 44 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 -0.02 42 0 11 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 -0.02 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 -0.05 41 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.32 -0.05 42 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.37 -0.05 42 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 -0.05 42 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.48 -0.05 42 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.63 -0.05 41 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.80 -0.08 40 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.02 -0.06 43 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.21 -0.08 40 0 0 0
28AUG26 6.25 P 1.40 1.40 1.40 1.45 -0.08 43 16 16 +16
28AUG26 6.50 P 0.00 0.00 0.00 1.68 -0.08 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.92 -0.08 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.16 -0.09 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.41 -0.09 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.66 -0.09 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.02 41 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 41 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 231 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.02 42 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.03 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.03 40 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.04 41 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.05 41 0 216 0
29SEP26 4.70 P 0.37 0.37 0.37 0.37 -0.04 41 1 1 0
29SEP26 4.80 P 0.43 0.43 0.43 0.42 -0.04 41 2 19 -2
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.04 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.05 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 -0.08 40 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 -0.07 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.09 39 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.08 40 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 -0.09 40 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 -0.09 38 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.93 -0.08 42 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 -0.09 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 -0.09 43 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 -0.09 46 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 -0.09 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 -0.09 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 -0.09 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.66 -0.10 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.91 -0.09 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.16 -0.09 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.41 -0.10 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.66 -0.09 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.91 -0.09 68 0 0 0
30DEC26 3.70 P 0.16 0.16 0.16 0.13 -0.02 40 4 5 -4
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.03 40 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.03 41 0 80 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.03 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.04 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.05 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.04 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 -0.06 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.06 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.07 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 -0.07 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.09 38 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 -0.09 37 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.08 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 -0.09 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 -0.08 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 -0.09 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 -0.09 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 -0.09 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 -0.09 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.66 -0.10 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.91 -0.09 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.16 -0.09 50 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.41 -0.10 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.66 -0.09 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.91 -0.09 55 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 -0.02 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 -0.02 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.02 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 -0.04 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.03 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 -0.03 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.03 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.03 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.06 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 -0.04 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.05 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.06 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 -0.06 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 -0.08 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 -0.09 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 -0.09 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 -0.09 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 -0.09 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.47 -0.07 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.68 -0.07 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.91 -0.09 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 -0.09 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.41 -0.09 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.66 -0.10 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.91 -0.09 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.16 -0.09 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.41 -0.10 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.32 - 40 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.36 - 41 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.39 - 40 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.43 - 40 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.47 - 40 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.52 - 40 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.55 - 39 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.61 - 40 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.65 - 39 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.71 - 40 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.76 - 39 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.82 - 39 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.96 - 39 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 1.12 - 39 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 1.30 - 39 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.47 - 38 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 1.66 - 38 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.85 - 38 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 2.06 - 38 0 0 -
TOTAL PUT 305 11,086 +273
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$ 118.10
29JUN26 72.50 C 0.00 0.00 0.00 47.19 +9.04 126 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.66 +8.95 118 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 42.14 +8.84 111 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.50 +8.58 101 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 37.08 +8.49 96 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.77 +8.45 93 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.40 +8.29 89 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.08 +8.51 85 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 27.76 +7.81 82 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 25.58 +7.57 79 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 23.55 +7.38 78 0 30 0
29JUN26 100.00 C 18.10 18.10 18.10 21.55 +7.10 77 2 62 -1
29JUN26 102.50 C 0.00 0.00 0.00 19.49 +6.64 74 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 17.31 +5.94 70 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 16.13 +6.14 74 0 133 0
29JUN26 110.00 C 0.00 0.00 0.00 13.69 +4.99 67 0 51 0
29JUN26 112.50 C 12.50 12.50 12.50 13.05 +5.24 73 1 76 +1
29JUN26 115.00 C 7.30 7.79 7.30 11.67 +4.84 73 3 66 0
29JUN26 117.50 C 6.58 10.90 6.33 10.40 +4.50 72 110 173 -5
29JUN26 120.00 C 5.00 9.38 5.00 9.24 +4.17 72 53 190 +9
29JUN26 122.50 C 4.87 8.35 4.87 8.18 +3.84 72 118 122 +68
29JUN26 125.00 C 4.35 7.50 4.35 7.21 +3.51 72 218 229 +205
29JUN26 127.50 C 5.50 6.25 5.50 6.34 +3.20 72 3 7 +3
29JUN26 130.00 C 3.47 6.05 3.47 5.56 +2.90 72 215 553 +201
29JUN26 132.50 C 4.30 4.94 4.30 4.86 +2.62 71 44 92 +31
29JUN26 135.00 C 3.00 4.75 3.00 4.23 +2.35 71 15 53 0
29JUN26 137.50 C 2.45 4.15 2.45 3.68 +2.10 71 54 76 -23
29JUN26 140.00 C 2.71 3.80 1.88 3.19 +1.88 71 107 219 +62
29JUN26 142.50 C 1.70 3.35 1.70 2.75 +1.66 71 23 75 +20
29JUN26 145.00 C 1.64 3.10 1.64 2.37 +1.46 71 10 65 +1
29JUN26 147.50 C 2.40 2.50 2.40 2.04 +1.29 71 2 117 0
29JUN26 150.00 C 1.25 2.70 1.25 1.75 +1.13 71 123 395 +53
29JUN26 152.50 C 2.22 2.22 2.22 1.50 +0.99 71 2 32 -1
29JUN26 155.00 C 1.10 2.25 1.02 1.28 +0.86 71 29 56 +21
29JUN26 157.50 C 0.00 0.00 0.00 1.09 +0.75 71 0 4 0
29JUN26 160.00 C 1.40 1.65 1.40 0.93 +0.65 71 7 90 +7
29JUN26 162.50 C 0.00 0.00 0.00 0.79 +0.56 71 0 18 0
29JUN26 165.00 C 0.65 0.65 0.65 0.67 +0.49 71 1 32 +1
29JUN26 167.50 C 0.00 0.00 0.00 0.57 +0.43 71 0 3 0
29JUN26 170.00 C 0.45 1.03 0.45 0.46 +0.34 70 4 46 +1
29JUN26 172.50 C 0.90 0.90 0.90 0.39 +0.30 70 1 48 0
30JUL26 87.50 C 0.00 0.00 0.00 33.65 - 74 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 31.45 +7.86 72 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.46 +7.77 71 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.47 +6.96 70 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.57 +6.69 69 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.74 +6.40 69 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.00 +6.11 68 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.35 +5.82 68 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 18.79 +5.88 67 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.31 +5.25 67 0 0 0
30JUL26 112.50 C 10.86 10.86 10.86 15.69 +4.74 65 1 3 +1
30JUL26 115.00 C 0.00 0.00 0.00 14.61 +4.60 66 0 0 0
30JUL26 117.50 C 13.74 13.74 13.74 13.38 +4.23 66 15 15 +15
30JUL26 120.00 C 0.00 0.00 0.00 12.24 +3.89 66 0 5 0
30JUL26 122.50 C 11.27 12.10 11.27 11.18 +3.62 66 30 30 +30
30JUL26 125.00 C 11.16 11.16 11.16 10.19 +3.38 66 20 27 +20
30JUL26 127.50 C 0.00 0.00 0.00 9.28 +3.15 65 0 0 0
30JUL26 130.00 C 6.05 9.20 6.05 8.43 +2.93 65 3 46 +2
30JUL26 132.50 C 0.00 0.00 0.00 7.65 +2.86 65 0 30 0
30JUL26 135.00 C 5.10 5.10 5.10 6.93 +2.64 65 2 104 +2
30JUL26 137.50 C 0.00 0.00 0.00 6.28 +2.44 65 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 5.67 +2.24 65 0 557 0
30JUL26 142.50 C 0.00 0.00 0.00 5.12 +2.06 65 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 4.62 +1.89 65 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 4.16 +1.73 65 0 0 0
30JUL26 150.00 C 3.10 4.92 3.10 3.75 +1.59 65 6 52 +5
30JUL26 152.50 C 2.88 2.88 2.58 3.37 +1.45 65 33 54 +33
30JUL26 155.00 C 2.36 2.36 2.36 3.02 +1.32 65 5 7 +5
30JUL26 157.50 C 2.40 2.40 2.40 2.71 +1.20 65 15 15 +15
30JUL26 160.00 C 0.00 0.00 0.00 2.43 +1.09 65 0 40 0
30JUL26 162.50 C 2.85 2.85 2.85 2.18 +0.99 65 15 16 0
30JUL26 165.00 C 2.44 2.93 2.44 1.95 +0.90 65 35 45 +35
30JUL26 167.50 C 0.00 0.00 0.00 1.74 +0.81 64 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 1.56 +0.74 64 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 1.35 +0.62 64 0 12 0
28AUG26 87.50 C 0.00 0.00 0.00 35.01 - 71 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 33.27 +7.83 71 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.53 +7.91 72 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.41 +7.44 69 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.97 +7.47 70 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 25.87 +6.75 68 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 24.70 +6.45 69 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.17 +6.45 69 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.72 +6.27 69 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 20.33 +5.80 68 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.26 +4.73 65 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.77 +5.32 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 16.59 +4.87 68 0 15 0
28AUG26 120.00 C 11.43 11.43 11.43 15.48 +4.68 68 1 167 0
28AUG26 122.50 C 0.00 0.00 0.00 14.42 +4.30 67 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 13.43 +4.10 67 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 12.50 +3.91 67 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 11.63 +3.72 67 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 10.81 +3.54 67 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 10.04 +3.55 67 0 97 0
28AUG26 137.50 C 8.87 8.87 8.87 9.32 +3.36 67 30 30 +30
28AUG26 140.00 C 8.99 8.99 8.99 8.64 +3.17 67 15 15 +15
28AUG26 142.50 C 0.00 0.00 0.00 7.78 +2.77 66 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 7.21 +2.61 66 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 6.68 +2.47 66 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 6.18 +2.32 66 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 5.72 +2.19 66 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 5.29 +2.06 66 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.89 +1.94 66 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 4.52 +1.82 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.63 +8.14 74 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.90 +8.45 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.76 +8.30 74 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.41 +8.32 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.39 +8.69 70 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.44 +8.16 70 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.37 +7.82 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.87 +7.76 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.96 +7.43 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.25 +7.56 68 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.57 +7.29 67 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.03 +6.98 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.48 +6.62 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.89 +5.99 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.10 +6.66 68 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 22.62 +5.99 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.42 +5.76 67 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 20.40 +5.65 68 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 19.16 +5.26 67 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 18.16 +5.06 68 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 17.12 +4.78 68 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 16.09 +4.56 67 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 15.21 +4.45 67 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 14.32 +4.28 67 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 13.48 +4.11 67 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 12.69 +3.96 67 0 100 0
29SEP26 137.50 C 12.18 12.18 12.12 11.94 +3.80 67 45 105 +30
29SEP26 140.00 C 0.00 0.00 0.00 11.23 +3.86 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 10.56 +3.70 67 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 9.92 +3.53 67 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 9.33 +3.38 67 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.76 +3.22 67 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 8.23 +3.08 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.73 +2.94 67 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 7.26 +2.80 67 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.82 +2.67 67 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.40 +2.54 67 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.01 +2.42 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.64 +2.31 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.14 +2.04 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.82 +1.94 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.10 +7.11 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.19 +7.03 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.33 +6.94 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.33 +7.65 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.77 +6.74 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.78 +7.35 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.93 +7.03 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.30 +6.88 65 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 36.73 +6.74 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.22 +6.60 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.77 +6.46 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.38 +6.34 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.05 +6.79 64 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 29.77 +6.61 64 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 28.56 +6.44 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 27.39 +6.16 64 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 26.27 +5.73 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.21 +5.68 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 24.18 +5.50 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 23.26 +5.28 65 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 22.29 +4.98 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.33 +4.81 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.40 +4.74 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.52 +4.55 64 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 18.67 +4.42 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 17.86 +4.30 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 17.08 +4.17 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.34 +4.05 64 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 15.63 +3.94 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 14.94 +3.81 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.29 +3.70 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 13.67 +3.59 64 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 13.07 +3.48 64 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 12.50 +3.38 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 11.95 +3.27 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 11.43 +3.17 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 10.93 +3.30 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 10.45 +3.18 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.00 +3.08 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 9.56 +2.98 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 9.14 +2.88 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.02 +7.06 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.24 +6.98 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.49 +7.88 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.82 +6.80 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.19 +6.71 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.61 +6.62 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.92 +7.37 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.41 +7.25 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.15 +6.33 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.75 +6.22 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.41 +6.13 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.10 +6.02 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.84 +5.91 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.63 +5.81 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.45 +5.70 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.32 +5.47 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.88 +6.05 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.87 +5.91 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.90 +5.36 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 26.95 +5.60 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.97 +5.19 62 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.03 +5.08 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.13 +4.98 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.25 +4.86 62 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 22.41 +4.76 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.60 +4.65 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.82 +4.55 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 20.07 +4.45 62 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 19.34 +4.34 62 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 18.65 +4.24 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 17.98 +4.14 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 17.33 +4.04 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 16.71 +3.95 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 16.11 +3.85 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.53 +3.76 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.97 +3.66 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 14.44 +3.89 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.92 +3.78 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 13.43 +3.40 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 12.57 +3.21 60 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 12.49 +3.50 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 44.66 - 60 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 43.26 - 60 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 41.90 - 60 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 40.59 - 60 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 39.31 - 60 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 39.22 - 62 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 36.89 - 60 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 35.73 - 60 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 34.61 - 60 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 33.53 - 60 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 32.48 - 60 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 31.46 - 60 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 31.39 - 62 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 29.53 - 60 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 28.61 - 60 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 28.55 - 61 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 27.66 - 61 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 26.80 - 61 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 25.97 - 61 0 0 -
TOTAL CALL 1,416 6,257 +892
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.03 71 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 -0.05 71 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 -0.08 71 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.23 -0.12 71 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.34 -0.18 71 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.48 -0.27 71 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.68 -0.35 71 0 53 0
29JUN26 90.00 P 0.80 0.80 0.80 0.94 -0.49 71 1 57 0
29JUN26 92.50 P 1.20 1.20 1.20 1.17 -0.67 70 1 34 +1
29JUN26 95.00 P 2.20 2.20 1.35 1.55 -0.80 70 4 104 -2
29JUN26 97.50 P 1.85 2.00 1.85 2.00 -1.04 69 12 189 +3
29JUN26 100.00 P 2.25 2.35 2.20 2.51 -1.33 69 9 65 +9
29JUN26 102.50 P 3.00 3.00 2.93 3.16 -1.63 69 52 75 +51
29JUN26 105.00 P 4.98 4.98 4.98 3.86 -2.00 69 1 42 +1
29JUN26 107.50 P 6.00 6.18 4.41 4.69 -2.24 69 6 24 +5
29JUN26 110.00 P 8.40 8.40 4.80 5.61 -2.58 69 19 54 -1
29JUN26 112.50 P 5.77 5.77 5.77 6.63 -3.18 69 60 328 +7
29JUN26 115.00 P 10.20 10.20 6.71 7.77 -3.54 68 7 164 +4
29JUN26 117.50 P 11.90 11.98 9.34 8.97 -3.93 68 3 143 0
29JUN26 120.00 P 11.04 11.04 9.45 10.36 -3.67 68 9 44 +7
29JUN26 122.50 P 12.82 12.82 12.82 11.72 -4.85 68 4 25 0
29JUN26 125.00 P 0.00 0.00 0.00 13.28 -4.68 67 0 17 0
29JUN26 127.50 P 0.00 0.00 0.00 14.99 -4.93 68 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 17.06 -5.55 70 0 25 0
29JUN26 132.50 P 0.00 0.00 0.00 18.75 -6.01 69 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 20.69 -6.29 70 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 22.70 -6.55 70 0 3 0
29JUN26 140.00 P 30.23 30.23 30.23 24.76 -6.76 70 7 26 +3
29JUN26 142.50 P 0.00 0.00 0.00 26.74 -7.19 69 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 29.01 -7.30 71 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 31.22 -7.42 71 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 33.42 -7.57 71 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 35.56 -7.79 69 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 37.82 -7.00 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.21 -7.05 70 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 42.41 -7.30 67 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 44.70 -7.47 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.99 -7.65 59 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.74 -8.22 70 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 52.16 -7.45 70 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 54.60 -7.50 70 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 1.69 - 64 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 2.10 -1.06 64 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 2.67 -1.15 65 0 0 0
30JUL26 95.00 P 2.94 2.98 2.94 3.06 -1.50 63 2 1 -1
30JUL26 97.50 P 3.63 3.63 3.63 3.73 -1.68 63 15 16 +15
30JUL26 100.00 P 4.39 4.39 4.39 4.51 -1.80 64 1 4 +1
30JUL26 102.50 P 0.00 0.00 0.00 5.24 -2.11 63 0 3 0
30JUL26 105.00 P 5.70 5.70 5.70 6.03 -2.46 63 1 11 0
30JUL26 107.50 P 7.07 7.07 7.07 7.07 -2.75 63 15 29 +15
30JUL26 110.00 P 8.20 8.20 8.20 8.01 -3.25 63 1 9 +1
30JUL26 112.50 P 12.15 12.15 11.95 9.09 -3.45 62 20 48 +20
30JUL26 115.00 P 0.00 0.00 0.00 10.33 -3.75 62 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 11.67 -4.17 63 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 13.07 -4.50 63 0 84 0
30JUL26 122.50 P 14.95 14.95 14.95 14.73 -4.72 64 10 12 +10
30JUL26 125.00 P 0.00 0.00 0.00 16.45 -4.73 65 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 17.92 -5.23 64 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 19.49 -5.67 63 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 21.67 -5.49 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 23.60 -5.66 66 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 25.50 -5.86 67 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 27.18 -6.25 66 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 29.38 -6.34 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.40 -6.54 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 33.36 -6.87 67 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 35.53 -7.00 67 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 37.57 -7.01 67 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.91 -7.12 68 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 41.98 -7.54 68 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 44.01 -7.62 66 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 46.23 -7.73 66 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.47 -7.86 66 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.89 -7.79 67 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 53.12 -7.93 66 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 55.29 -8.14 64 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.11 - 65 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 3.65 -1.24 65 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 4.31 -1.23 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.01 -1.40 65 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 5.76 -1.55 65 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 6.63 -1.74 65 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 7.51 -1.91 65 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 8.50 -2.13 64 0 8 0
28AUG26 107.50 P 0.00 0.00 0.00 9.56 -2.58 64 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 10.62 -2.93 64 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 11.84 -3.19 64 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 13.38 -3.05 65 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 14.44 -3.78 64 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 15.83 -4.11 64 0 11 0
28AUG26 122.50 P 0.00 0.00 0.00 17.29 -4.60 64 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 18.85 -4.77 64 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 20.50 -4.98 64 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 22.20 -5.18 65 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 23.90 -5.39 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 25.70 -5.56 65 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 27.55 -5.77 65 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 29.43 -5.95 65 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 31.36 -6.09 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 33.32 -6.31 66 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.31 -6.51 66 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.34 -6.67 66 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.39 -6.84 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.46 -7.07 66 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.01 -5.51 68 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.94 -7.14 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.63 -0.34 66 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.97 -0.43 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.34 -0.55 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.76 -0.70 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.30 -0.76 65 0 1 0
29SEP26 85.00 P 3.52 3.52 3.52 3.86 -0.78 65 1 14 -1
29SEP26 87.50 P 0.00 0.00 0.00 4.46 -0.90 65 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 5.18 -0.99 65 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 5.90 -1.25 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.71 -1.32 65 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.60 -1.40 65 0 14 0
29SEP26 100.00 P 8.20 8.23 8.11 8.50 -1.58 64 55 46 +33
29SEP26 102.50 P 9.00 9.00 9.00 9.49 -1.82 64 1 29 0
29SEP26 105.00 P 9.95 9.95 9.95 10.57 -2.01 64 1 31 0
29SEP26 107.50 P 0.00 0.00 0.00 11.65 -2.31 64 0 14 0
29SEP26 110.00 P 13.00 13.00 13.00 12.79 -2.60 64 2 21 0
29SEP26 112.50 P 16.26 16.26 14.86 14.06 -2.83 64 2 108 +1
29SEP26 115.00 P 0.00 0.00 0.00 15.33 -3.14 64 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 16.61 -3.50 64 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 18.03 -3.77 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 19.50 -4.16 63 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 21.14 -4.47 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.78 -4.57 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.39 -4.85 64 0 2 0
29SEP26 132.50 P 0.00 0.00 0.00 26.22 -4.94 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 28.00 -5.07 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 30.10 -4.90 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 31.98 -5.08 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 33.93 -5.20 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.66 -5.54 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.81 -5.47 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.66 -5.79 67 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 41.34 -6.31 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.67 -6.19 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.03 -6.04 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.93 -6.37 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.89 -6.72 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.19 -6.73 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.09 -6.92 67 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.72 -4.99 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.51 -6.81 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.28 -0.63 62 0 22 0
30DEC26 75.00 P 4.00 4.00 4.00 3.87 -0.62 62 1 5 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.59 -0.77 63 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.20 -0.93 63 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 5.79 -1.11 62 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.74 -0.83 63 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 7.29 -1.20 62 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 8.43 -1.28 63 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 9.38 -1.05 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.03 -1.51 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 11.32 -1.33 63 0 59 0
30DEC26 100.00 P 0.00 0.00 0.00 12.10 -1.66 62 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 13.22 -1.82 61 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 14.34 -2.04 61 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 15.49 -2.44 61 0 46 0
30DEC26 110.00 P 0.00 0.00 0.00 16.80 -2.61 61 0 17 0
30DEC26 112.50 P 0.00 0.00 0.00 18.10 -2.85 61 0 34 0
30DEC26 115.00 P 0.00 0.00 0.00 19.42 -2.94 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 20.73 -3.33 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 22.19 -3.51 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 23.72 -3.75 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.26 -3.79 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 26.90 -3.95 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.58 -4.11 61 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 30.19 -4.37 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.95 -4.63 61 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.75 -5.18 61 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.59 -5.22 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.45 -5.35 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.75 -3.87 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 41.57 -4.00 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.51 -4.09 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 45.47 -4.17 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.46 -4.22 64 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.46 -4.27 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.48 -4.30 64 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 53.53 -4.36 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.59 -4.46 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.67 -4.54 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.81 -4.56 64 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 61.91 -4.63 65 0 0 0
30MAR27 72.50 P 4.88 4.88 4.88 4.92 -0.46 60 3 12 -1
30MAR27 75.00 P 0.00 0.00 0.00 5.40 -0.74 60 0 6 0
30MAR27 77.50 P 0.00 0.00 0.00 6.30 -0.82 60 0 0 0
30MAR27 80.00 P 7.15 7.15 7.15 6.89 -1.05 60 1 9 +1
30MAR27 82.50 P 0.00 0.00 0.00 7.89 -1.02 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.47 -1.41 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.71 -1.14 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.69 -1.23 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.67 -1.42 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.70 -1.22 60 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.46 -1.57 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.60 -1.72 59 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 15.74 -1.94 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.88 -2.20 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.17 -2.37 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.50 -2.55 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.83 -2.77 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.17 -3.03 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.56 -3.28 59 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 25.20 -3.32 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.76 -3.39 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.37 -3.62 59 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 29.86 -4.04 59 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.54 -4.14 59 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 33.25 -3.62 59 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.18 -3.45 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.01 -3.40 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.90 -4.31 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 40.65 -3.57 60 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.41 -3.72 60 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.50 -3.54 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.42 -3.54 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 47.99 -3.89 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.12 -3.80 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.08 -3.89 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.07 -3.95 61 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.67 -4.41 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.61 -4.53 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.66 -4.54 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.72 -4.56 60 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.24 -4.19 62 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.80 - 60 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 12.80 - 60 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 13.44 - 58 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 15.05 - 60 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 16.25 - 60 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 17.45 - 60 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 18.09 - 58 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 19.37 - 58 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 20.70 - 58 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 22.08 - 58 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 23.59 - 58 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 25.06 - 59 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 26.57 - 59 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 28.11 - 59 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 29.69 - 59 0 0 -
29JUN27 125.00 P 0.00 0.00 0.00 31.31 - 59 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 32.96 - 59 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 34.64 - 59 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 36.36 - 59 0 0 -
TOTAL PUT 327 3,635 +183
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$ 120.90
29MAY26 100.00 C 0.00 0.00 0.00 20.90 - 0 0 0 -
29MAY26 102.50 C 0.00 0.00 0.00 18.40 -1.20 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 15.90 -1.20 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 13.40 -1.20 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 10.90 -1.21 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 8.40 -1.19 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 5.90 -1.12 0 0 0 0
29MAY26 117.50 C 5.10 5.10 3.33 3.40 -1.13 0 38 0 -36
29MAY26 120.00 C 3.50 4.00 1.11 0.90 -1.45 0 992 0 -115
29MAY26 122.50 C 0.80 1.89 0.01 0.00 -0.89 0 7,034 2,849 +1,951
29MAY26 125.00 C 0.22 0.55 0.01 0.00 -0.22 0 6,056 2,992 +2,651
29MAY26 127.50 C 0.04 0.10 0.01 0.00 -0.04 0 589 928 +525
29MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
29MAY26 132.50 C 0.02 0.02 0.02 0.00 -0.01 0 33 535 -20
29MAY26 135.00 C 0.03 0.03 0.03 0.00 -0.01 0 10 2,047 -10
29MAY26 137.50 C 0.01 0.01 0.01 0.00 -0.01 0 18 465 0
29MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
29MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
05JUN26 100.00 C 21.82 21.82 21.82 21.58 - 101 60 60 -
05JUN26 102.50 C 0.00 0.00 0.00 18.45 -1.15 0 0 0 0
05JUN26 105.00 C 18.67 18.67 18.67 15.96 -1.14 38 30 30 +30
05JUN26 107.50 C 0.00 0.00 0.00 13.48 -1.12 38 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 11.37 -0.74 53 0 30 0
05JUN26 112.50 C 0.00 0.00 0.00 8.69 -0.94 37 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 6.70 -0.97 42 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 4.73 -0.93 40 0 1 0
05JUN26 120.00 C 4.00 5.25 2.97 3.11 -0.85 39 285 199 +87
05JUN26 122.50 C 3.00 3.85 1.78 1.90 -0.71 38 900 1,060 +135
05JUN26 125.00 C 1.64 2.61 1.10 1.07 -0.55 38 4,836 2,509 +1,599
05JUN26 127.50 C 1.15 1.64 0.66 0.55 -0.39 38 5,958 5,737 +4,463
05JUN26 130.00 C 0.70 1.08 0.39 0.26 -0.25 38 2,085 3,284 +1,227
05JUN26 132.50 C 0.42 0.65 0.23 0.11 -0.15 37 987 1,514 +797
05JUN26 135.00 C 0.25 0.45 0.14 0.05 -0.07 38 227 501 +39
05JUN26 137.50 C 0.13 0.30 0.11 0.02 -0.04 38 25 122 +4
05JUN26 140.00 C 0.08 0.08 0.08 0.01 -0.02 40 2 285 +2
05JUN26 142.50 C 0.05 0.05 0.05 0.01 0.00 44 2 38 +2
05JUN26 145.00 C 0.11 0.12 0.07 0.01 0.00 48 102 217 +63
05JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 61.76 -0.35 165 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 59.26 -0.46 157 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.77 -0.47 149 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.27 -0.33 141 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.77 -0.09 134 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.27 -0.53 126 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.77 -0.36 119 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.28 -0.09 113 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 41.78 -0.48 106 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 39.28 -0.09 100 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 36.79 -0.09 94 0 74 0
29JUN26 87.50 C 36.00 36.00 36.00 34.29 -0.61 88 6 22 -6
29JUN26 90.00 C 0.00 0.00 0.00 31.79 -0.37 82 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 29.30 -0.37 76 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 26.76 -0.13 69 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 24.20 -0.21 62 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 21.65 -0.29 56 0 2,802 0
29JUN26 102.50 C 0.00 0.00 0.00 18.58 -1.02 36 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 16.21 -0.93 36 0 328 0
29JUN26 107.50 C 16.00 16.00 16.00 13.94 -0.93 36 3 3,420 0
29JUN26 110.00 C 12.01 14.00 11.88 12.15 -0.94 40 556 842 +540
29JUN26 112.50 C 0.00 0.00 0.00 10.12 -0.89 39 0 675 0
29JUN26 115.00 C 9.24 9.24 8.00 8.31 -0.86 38 22 4,011 -8
29JUN26 117.50 C 6.55 6.95 6.50 6.71 -0.80 37 184 1,470 +138
29JUN26 120.00 C 6.00 7.00 5.25 5.33 -0.64 37 443 9,167 +207
29JUN26 122.50 C 5.07 6.01 4.07 4.17 -0.66 37 1,232 3,045 +507
29JUN26 125.00 C 4.26 4.60 3.18 3.20 -0.55 37 3,777 8,527 +2,682
29JUN26 127.50 C 3.06 3.84 2.46 2.43 -0.51 37 855 4,476 +486
29JUN26 130.00 C 2.50 3.10 1.95 1.81 -0.46 36 3,715 10,636 +870
29JUN26 132.50 C 1.91 2.51 1.50 1.33 -0.37 36 2,186 8,153 +70
29JUN26 135.00 C 1.45 1.98 1.16 0.96 -0.29 36 9,014 17,488 +5,854
29JUN26 137.50 C 1.17 1.55 0.92 0.68 -0.24 36 481 6,748 +66
29JUN26 140.00 C 0.93 1.25 0.71 0.47 -0.20 36 2,304 11,472 -21
29JUN26 142.50 C 0.65 0.98 0.59 0.32 -0.15 36 299 11,927 -52
29JUN26 145.00 C 0.56 0.78 0.49 0.22 -0.11 36 600 9,690 -172
29JUN26 147.50 C 0.43 0.56 0.40 0.15 -0.07 36 97 5,836 +85
29JUN26 150.00 C 0.36 0.54 0.33 0.10 -0.06 36 208 20,602 +101
29JUN26 152.50 C 0.37 0.43 0.28 0.07 -0.04 37 126 2,734 +115
29JUN26 155.00 C 0.33 0.35 0.23 0.04 -0.03 36 327 4,038 +142
29JUN26 157.50 C 0.26 0.26 0.21 0.03 -0.02 37 45 2,207 -1
29JUN26 160.00 C 0.23 0.25 0.18 0.02 -0.01 37 258 14,032 +139
29JUN26 162.50 C 0.16 0.20 0.16 0.01 -0.01 36 3 4,345 -2
29JUN26 165.00 C 0.17 0.17 0.15 0.01 0.00 38 15 9,314 +11
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,787 0
29JUN26 170.00 C 0.14 0.14 0.10 0.01 0.00 41 390 7,533 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5,086 0
29JUN26 175.00 C 0.09 0.11 0.09 0.01 0.00 44 513 15,350 -487
29JUN26 177.50 C 0.08 0.08 0.08 0.01 0.00 46 1 831 0
29JUN26 180.00 C 0.07 0.08 0.07 0.01 0.00 47 4 7,707 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,293 0
29JUN26 185.00 C 0.06 0.06 0.06 0.01 0.00 50 2 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8,899 0
29JUN26 192.50 C 0.03 0.03 0.03 0.01 0.00 54 150 1,017 +150
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 654 0
29JUN26 200.00 C 0.02 0.03 0.02 0.01 0.00 58 200 2,620 +70
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,345 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,388 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 806 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 674 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,086 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 883 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 88 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 93 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 97 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 99 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 61.93 -0.77 123 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 59.43 -0.77 117 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 56.93 -0.31 111 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 54.43 -0.17 105 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 51.94 -0.79 99 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 49.44 -0.77 94 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 46.94 -0.76 89 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 44.44 -0.07 84 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 41.95 -0.75 79 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 39.36 -0.89 73 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 36.96 -0.81 70 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.46 -0.44 65 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 31.92 -0.40 60 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 29.30 -0.67 54 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 26.82 -0.56 50 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 24.40 -0.95 47 0 120 0
30JUL26 100.00 C 22.45 22.45 22.45 22.07 -0.34 45 1 62 +1
30JUL26 102.50 C 0.00 0.00 0.00 19.24 -0.99 37 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 17.18 -0.85 37 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 15.25 -0.81 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 13.44 -0.77 37 0 1 0
30JUL26 112.50 C 12.21 12.21 12.21 11.75 -0.77 37 3 3 0
30JUL26 115.00 C 10.30 11.10 10.30 10.55 -0.74 39 122 1,354 +122
30JUL26 117.50 C 9.70 9.70 9.70 9.12 -0.67 38 30 120 +30
30JUL26 120.00 C 8.00 9.00 7.92 7.80 -0.66 38 66 3,178 +4
30JUL26 122.50 C 7.40 8.20 6.67 6.67 -0.55 38 626 1,474 +267
30JUL26 125.00 C 6.35 7.19 5.68 5.64 -0.53 38 1,076 6,038 +858
30JUL26 127.50 C 4.91 5.77 4.91 4.71 -0.52 38 896 3,447 +842
30JUL26 130.00 C 5.00 5.00 4.24 3.96 -0.45 38 956 4,018 -236
30JUL26 132.50 C 3.55 4.60 3.55 3.28 -0.38 38 275 2,191 +62
30JUL26 135.00 C 2.88 4.00 2.88 2.70 -0.36 38 455 6,337 +230
30JUL26 137.50 C 2.89 3.40 2.49 2.22 -0.29 38 672 3,589 +279
30JUL26 140.00 C 2.70 3.00 2.15 1.78 -0.29 37 392 7,626 +110
30JUL26 142.50 C 2.17 2.40 1.84 1.46 -0.23 37 134 1,719 +102
30JUL26 145.00 C 2.00 2.10 1.55 1.17 -0.20 37 109 2,644 -70
30JUL26 147.50 C 1.40 1.50 1.32 0.94 -0.17 37 354 1,732 +16
30JUL26 150.00 C 1.40 1.59 1.11 0.74 -0.14 37 208 6,637 +56
30JUL26 152.50 C 1.30 1.40 1.15 0.59 -0.12 37 4 1,475 0
30JUL26 155.00 C 0.95 1.20 0.90 0.46 -0.10 37 21 2,409 +4
30JUL26 157.50 C 0.77 0.77 0.75 0.36 -0.09 37 51 1,307 -1
30JUL26 160.00 C 0.78 0.85 0.66 0.28 -0.07 37 31 4,048 +11
30JUL26 162.50 C 0.00 0.00 0.00 0.22 -0.06 37 0 973 0
30JUL26 165.00 C 0.61 0.72 0.52 0.17 -0.04 37 168 2,092 +82
30JUL26 167.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 3,110 0
30JUL26 170.00 C 0.40 0.45 0.40 0.10 -0.03 37 19 659 +18
30JUL26 172.50 C 0.41 0.41 0.41 0.08 -0.02 37 30 256 +30
30JUL26 175.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 1,449 0
30JUL26 177.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 282 0
30JUL26 180.00 C 0.25 0.25 0.25 0.04 -0.01 38 1 560 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 196 0
30JUL26 185.00 C 0.21 0.24 0.21 0.02 -0.01 37 51 199 +40
30JUL26 187.50 C 0.20 0.21 0.20 0.01 -0.01 36 16 82 +1
30JUL26 190.00 C 0.20 0.21 0.20 0.01 0.00 37 2 143 +2
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 127 0
30JUL26 195.00 C 0.16 0.16 0.16 0.01 0.00 39 2 1 -2
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 195 0
30JUL26 210.00 C 0.06 0.12 0.06 0.01 0.00 44 21 578 0
28AUG26 60.00 C 0.00 0.00 0.00 61.93 -0.80 101 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 59.43 -0.77 96 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 56.93 -0.31 91 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 54.43 -0.81 86 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 51.94 -0.80 81 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 49.44 -0.77 77 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 46.94 -0.76 72 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 44.44 -0.47 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 41.95 -0.75 64 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 39.36 -0.89 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 36.98 -0.79 57 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 34.58 -0.58 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 32.16 -0.16 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.79 -0.35 48 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.50 -0.40 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.30 -0.38 45 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 23.21 -0.38 44 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 20.56 -0.91 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.73 -0.91 39 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 16.98 -0.88 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.32 -0.88 39 0 31 0
28AUG26 112.50 C 13.89 13.89 13.89 14.21 -0.43 41 30 31 +30
28AUG26 115.00 C 13.85 13.85 13.85 12.69 -0.72 41 2 3 +2
28AUG26 117.50 C 11.11 11.78 11.11 11.37 -0.64 41 32 32 +31
28AUG26 120.00 C 10.59 10.59 10.22 10.06 -0.64 41 96 201 +96
28AUG26 122.50 C 9.07 9.97 9.07 8.95 -0.64 40 98 369 +88
28AUG26 125.00 C 9.10 9.10 7.86 7.87 -0.69 40 1,576 1,718 +1,511
28AUG26 127.50 C 7.94 7.94 7.61 6.95 -0.67 40 87 1,119 +50
28AUG26 130.00 C 6.20 7.15 6.18 6.05 -0.66 40 47 1,878 0
28AUG26 132.50 C 5.47 6.29 5.47 5.32 -0.59 40 94 2,572 +30
28AUG26 135.00 C 5.00 5.60 5.00 4.59 -0.59 40 162 1,377 +39
28AUG26 137.50 C 4.74 5.20 4.41 4.02 -0.50 40 558 665 +417
28AUG26 140.00 C 4.12 4.94 3.85 3.46 -0.49 40 437 1,131 +162
28AUG26 142.50 C 3.81 3.89 3.66 3.00 -0.40 40 180 729 +27
28AUG26 145.00 C 3.10 3.46 3.08 2.57 -0.41 40 224 1,306 +103
28AUG26 147.50 C 3.04 3.08 2.89 2.20 -0.36 40 102 1,193 +50
28AUG26 150.00 C 2.43 2.90 2.37 1.89 -0.33 40 760 5,539 +660
28AUG26 152.50 C 2.45 2.47 2.26 1.60 -0.31 40 62 2,492 +50
28AUG26 155.00 C 1.86 2.14 1.86 1.38 -0.24 40 125 2,584 +50
28AUG26 157.50 C 1.82 1.94 1.81 1.16 -0.25 40 46 396 +14
28AUG26 160.00 C 1.59 1.80 1.59 0.98 -0.21 40 64 1,523 +49
28AUG26 162.50 C 0.00 0.00 0.00 0.83 -0.19 40 0 958 0
28AUG26 165.00 C 0.00 0.00 0.00 0.69 -0.18 40 0 1,426 0
28AUG26 167.50 C 1.08 1.08 1.08 0.59 -0.13 40 1 290 0
28AUG26 170.00 C 1.00 1.11 1.00 0.49 -0.14 39 46 261 +46
28AUG26 172.50 C 0.86 1.02 0.86 0.41 -0.12 40 7 284 +1
28AUG26 175.00 C 0.00 0.00 0.00 0.35 -0.09 40 0 546 0
28AUG26 177.50 C 0.00 0.00 0.00 0.29 -0.09 40 0 358 0
28AUG26 180.00 C 0.00 0.00 0.00 0.24 -0.08 39 0 504 0
28AUG26 182.50 C 0.00 0.00 0.00 0.20 -0.06 39 0 291 0
28AUG26 185.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 66 0
28AUG26 187.50 C 0.00 0.00 0.00 0.14 -0.05 40 0 87 0
28AUG26 190.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 155 0
28AUG26 192.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 10 0
28AUG26 195.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 118 0
28AUG26 197.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 90 0
28AUG26 200.00 C 0.33 0.38 0.33 0.06 -0.02 40 19 268 +17
29SEP26 60.00 C 0.00 0.00 0.00 61.93 -0.80 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.43 -0.77 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.93 -0.31 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.43 -0.81 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.94 -0.80 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.44 -0.77 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.12 -0.90 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.73 -0.86 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.13 -1.09 56 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 39.77 -0.53 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.39 -0.95 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.04 -0.95 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.76 -0.25 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.56 -0.28 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 28.40 -0.41 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 26.37 -0.42 44 0 2 0
29SEP26 100.00 C 23.90 24.00 23.90 24.37 -0.46 43 3 43 +3
29SEP26 102.50 C 0.00 0.00 0.00 21.84 -1.10 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.07 -0.97 39 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 18.43 -0.86 39 0 1 0
29SEP26 110.00 C 18.60 18.60 18.60 17.35 -0.31 41 1 90 0
29SEP26 112.50 C 15.80 15.80 15.80 15.85 -0.61 41 3 55 +3
29SEP26 115.00 C 15.53 15.53 15.53 14.39 -0.66 41 4 225 +4
29SEP26 117.50 C 14.23 14.23 14.23 13.09 -0.66 41 1 170 0
29SEP26 120.00 C 0.00 0.00 0.00 11.81 -0.69 41 0 2,340 0
29SEP26 122.50 C 10.85 11.72 10.85 10.71 -0.67 41 54 2,740 +30
29SEP26 125.00 C 9.67 11.30 9.67 9.61 -0.71 40 99 4,099 +5
29SEP26 127.50 C 9.30 9.30 8.92 8.67 -0.65 40 3 2,019 0
29SEP26 130.00 C 8.07 9.06 7.95 7.77 -0.65 40 30 8,398 -4
29SEP26 132.50 C 7.73 7.86 7.60 6.94 -0.59 40 19 1,419 -19
29SEP26 135.00 C 6.58 7.78 6.58 6.22 -0.57 40 89 5,777 -38
29SEP26 137.50 C 6.00 6.57 6.00 5.50 -0.57 40 210 1,872 +33
29SEP26 140.00 C 5.24 6.15 5.24 4.93 -0.48 40 156 7,882 -89
29SEP26 142.50 C 5.30 5.30 5.14 4.37 -0.48 40 110 3,790 +106
29SEP26 145.00 C 4.30 5.34 4.29 3.85 -0.45 40 190 13,562 +187
29SEP26 147.50 C 3.97 4.28 3.90 3.44 -0.39 40 430 3,014 +55
29SEP26 150.00 C 4.00 4.00 3.53 3.02 -0.39 40 378 8,360 +3
29SEP26 152.50 C 3.87 3.87 3.42 2.66 -0.34 40 152 2,325 +43
29SEP26 155.00 C 2.99 3.34 2.92 2.36 -0.31 40 117 8,936 +51
29SEP26 157.50 C 2.81 2.81 2.81 2.05 -0.32 40 6 1,440 0
29SEP26 160.00 C 2.45 2.51 2.45 1.81 -0.25 40 40 8,659 +25
29SEP26 162.50 C 0.00 0.00 0.00 1.59 -0.24 40 0 840 0
29SEP26 165.00 C 2.20 2.38 1.99 1.38 -0.24 40 37 6,042 +37
29SEP26 167.50 C 2.05 2.05 1.90 1.21 -0.20 40 100 3,979 0
29SEP26 170.00 C 1.70 1.95 1.70 1.06 -0.18 40 53 6,143 0
29SEP26 172.50 C 1.79 1.79 1.79 0.92 -0.18 40 8 5,157 0
29SEP26 175.00 C 0.00 0.00 0.00 0.80 -0.15 40 0 11,217 0
29SEP26 177.50 C 0.00 0.00 0.00 0.70 -0.13 40 0 6,212 0
29SEP26 180.00 C 1.26 1.27 1.26 0.61 -0.13 40 130 5,222 0
29SEP26 182.50 C 1.16 1.17 1.16 0.52 -0.12 40 110 645 -110
29SEP26 185.00 C 1.00 1.08 1.00 0.46 -0.09 40 91 1,983 0
29SEP26 187.50 C 1.01 1.02 1.01 0.40 -0.09 40 110 638 -51
29SEP26 190.00 C 0.86 0.95 0.83 0.34 -0.09 40 13 879 +13
29SEP26 192.50 C 0.00 0.00 0.00 0.29 -0.08 40 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 461 0
29SEP26 197.50 C 0.80 0.80 0.80 0.22 -0.06 40 65 492 -7
29SEP26 200.00 C 0.65 0.75 0.63 0.19 -0.05 40 36 7,549 +5
29SEP26 205.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 210 0
29SEP26 210.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 412 0
29SEP26 215.00 C 0.48 0.53 0.48 0.08 -0.02 40 118 398 +38
29SEP26 220.00 C 0.38 0.50 0.38 0.06 -0.02 40 82 4,077 +7
29SEP26 225.00 C 0.39 0.39 0.39 0.05 -0.01 40 65 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 407 0
29SEP26 235.00 C 0.33 0.34 0.33 0.02 -0.01 39 66 1,118 +1
29SEP26 240.00 C 0.32 0.32 0.32 0.01 -0.01 38 65 2,637 0
29SEP26 245.00 C 0.30 0.30 0.30 0.01 0.00 39 110 236 +45
29SEP26 250.00 C 0.22 0.24 0.22 0.01 0.00 40 13 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29SEP26 260.00 C 0.20 0.21 0.20 0.01 0.00 42 22 121 +21
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 286 0
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 49 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 62.51 -0.38 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 60.14 -0.06 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 57.67 -0.99 62 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 55.30 -0.07 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.88 -0.17 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.49 -0.42 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.14 -0.96 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.81 -0.96 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.57 -0.95 49 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 41.32 -0.96 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 39.19 -0.50 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 37.05 -0.96 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 35.04 -0.95 45 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 33.04 -0.53 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.14 -0.93 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 29.30 -0.16 43 0 0 0
30DEC26 100.00 C 28.21 28.21 28.21 27.50 -0.91 43 3 57 0
30DEC26 102.50 C 0.00 0.00 0.00 25.84 -0.27 42 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 23.48 -1.53 40 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 21.99 -1.54 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.57 -1.22 40 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 19.15 -0.34 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 17.91 -0.81 40 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 16.69 -1.16 40 0 930 0
30DEC26 120.00 C 16.00 16.00 16.00 15.93 -0.83 41 1 221 +1
30DEC26 122.50 C 14.95 16.19 14.95 14.87 -0.77 41 105 256 +104
30DEC26 125.00 C 14.05 15.55 14.05 13.81 -0.77 41 2 787 -1
30DEC26 127.50 C 13.00 13.00 13.00 12.75 -0.77 41 12 1,245 0
30DEC26 130.00 C 12.20 13.60 12.00 11.88 -0.69 41 10 8,946 +2
30DEC26 132.50 C 12.00 12.77 11.28 11.01 -0.70 41 36 5,042 +22
30DEC26 135.00 C 11.05 11.05 10.90 10.14 -0.70 41 23 2,050 0
30DEC26 137.50 C 10.34 10.34 9.98 9.40 -0.61 41 146 948 +131
30DEC26 140.00 C 9.60 10.01 9.20 8.71 -0.61 41 387 4,394 +2
30DEC26 142.50 C 8.51 9.31 8.50 8.02 -0.61 40 170 1,131 +14
30DEC26 145.00 C 7.82 8.69 7.82 7.37 -0.58 40 432 8,856 +189
30DEC26 147.50 C 7.44 7.51 7.39 6.84 -0.52 40 89 1,825 +89
30DEC26 150.00 C 6.90 7.43 6.90 6.30 -0.53 40 48 7,287 +41
30DEC26 152.50 C 6.53 6.56 6.39 5.77 -0.53 40 220 431 +220
30DEC26 155.00 C 6.08 6.24 6.00 5.31 -0.46 40 330 3,264 +121
30DEC26 157.50 C 0.00 0.00 0.00 4.92 -0.43 40 0 587 0
30DEC26 160.00 C 5.35 5.48 5.28 4.52 -0.43 40 7 5,031 +2
30DEC26 162.50 C 0.00 0.00 0.00 4.12 -0.44 40 0 399 0
30DEC26 165.00 C 5.20 5.20 5.20 3.79 -0.37 40 3 9,922 -3
30DEC26 167.50 C 0.00 0.00 0.00 3.50 -0.35 40 0 1,558 0
30DEC26 170.00 C 4.20 4.73 4.20 3.21 -0.35 40 17 21,108 +3
30DEC26 172.50 C 3.82 3.90 3.82 2.92 -0.36 40 12 1,226 0
30DEC26 175.00 C 3.50 3.56 3.50 2.68 -0.31 40 2 747 +2
30DEC26 177.50 C 0.00 0.00 0.00 2.47 -0.28 40 0 760 0
30DEC26 180.00 C 3.12 3.12 3.10 2.27 -0.27 40 2 3,325 0
30DEC26 182.50 C 0.00 0.00 0.00 2.07 -0.27 40 0 914 0
30DEC26 185.00 C 2.90 2.90 2.90 1.87 -0.27 40 1 658 +1
30DEC26 187.50 C 0.00 0.00 0.00 1.73 -0.15 40 0 146 0
30DEC26 190.00 C 2.80 2.80 2.80 1.60 -0.20 40 1 821 0
30DEC26 192.50 C 0.00 0.00 0.00 1.46 -0.16 40 0 217 0
30DEC26 195.00 C 0.00 0.00 0.00 1.32 -0.21 40 0 590 0
30DEC26 197.50 C 0.00 0.00 0.00 1.20 -0.15 40 0 360 0
30DEC26 200.00 C 1.94 2.05 1.94 1.11 -0.15 40 4 714 -1
30DEC26 205.00 C 0.00 0.00 0.00 0.93 -0.12 40 0 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 0.76 -0.12 40 0 313 0
30DEC26 215.00 C 0.00 0.00 0.00 0.65 -0.10 40 0 329 0
30DEC26 220.00 C 0.00 0.00 0.00 0.54 -0.10 40 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 0.43 -0.10 40 0 342 0
30DEC26 230.00 C 1.07 1.07 1.07 0.37 -0.08 40 20 367 0
30DEC26 235.00 C 0.00 0.00 0.00 0.31 -0.07 40 0 204 0
30DEC26 240.00 C 0.87 0.87 0.87 0.26 -0.05 40 4 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 91 0
30DEC26 250.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 206 0
30DEC26 255.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 225 0
30DEC26 270.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 2,250 0
30MAR27 60.00 C 0.00 0.00 0.00 63.31 -0.33 60 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 60.90 -0.92 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 58.52 -0.49 56 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 56.17 -0.62 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.86 -0.95 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.59 -0.71 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.37 -0.95 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 47.17 -0.80 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.07 -0.95 46 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 42.96 -0.96 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 40.97 -0.95 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.00 -0.95 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.08 -0.91 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.28 -0.04 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.47 -0.45 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.76 -0.69 43 0 0 0
30MAR27 100.00 C 30.29 30.55 30.29 30.13 -0.91 42 42 107 +40
30MAR27 102.50 C 0.00 0.00 0.00 28.50 -0.92 42 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 27.00 -0.87 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 25.56 -0.72 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.13 -0.88 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 22.78 -0.70 41 0 1 0
30MAR27 115.00 C 23.00 23.00 23.00 21.55 -0.72 41 1 8 +1
30MAR27 117.50 C 0.00 0.00 0.00 19.72 -1.43 40 0 21 0
30MAR27 120.00 C 19.20 19.20 19.20 19.09 -0.83 41 3 2,477 0
30MAR27 122.50 C 18.29 19.10 18.00 18.06 -0.76 41 124 287 +120
30MAR27 125.00 C 17.32 17.32 17.28 17.02 -0.77 41 12 1,710 0
30MAR27 127.50 C 0.00 0.00 0.00 15.99 -0.77 41 0 3,313 0
30MAR27 130.00 C 16.50 16.50 16.50 15.02 -0.71 41 10 6,066 +10
30MAR27 132.50 C 0.00 0.00 0.00 14.18 -0.70 41 0 961 0
30MAR27 135.00 C 13.80 14.00 13.80 13.33 -0.70 41 5 956 +3
30MAR27 137.50 C 14.20 14.20 13.15 12.49 -0.70 41 4 382 0
30MAR27 140.00 C 13.20 13.20 13.00 11.72 -0.63 41 48 2,644 +38
30MAR27 142.50 C 0.00 0.00 0.00 11.05 -0.62 41 0 266 0
30MAR27 145.00 C 11.02 12.06 11.02 10.38 -0.62 40 75 152 +72
30MAR27 147.50 C 10.42 10.73 10.39 9.71 -0.62 40 101 273 +96
30MAR27 150.00 C 10.63 10.82 9.80 9.07 -0.59 40 318 557 +301
30MAR27 152.50 C 9.58 9.58 9.58 8.56 -0.52 40 40 301 +40
30MAR27 155.00 C 9.55 9.55 9.05 8.04 -0.53 40 4 2,572 +2
30MAR27 157.50 C 0.00 0.00 0.00 7.52 -0.54 40 0 391 0
30MAR27 160.00 C 0.00 0.00 0.00 7.01 -0.53 40 0 1,502 0
30MAR27 162.50 C 0.00 0.00 0.00 6.58 -0.45 40 0 590 0
30MAR27 165.00 C 7.15 7.60 7.15 6.19 -0.44 40 9 1,875 +9
30MAR27 167.50 C 6.70 6.70 6.70 5.81 -0.44 40 3 46 +3
30MAR27 170.00 C 6.45 6.45 6.45 5.42 -0.45 40 3 107 0
30MAR27 172.50 C 0.00 0.00 0.00 5.04 -0.45 40 0 79 0
30MAR27 175.00 C 6.04 6.04 6.04 4.73 -0.37 40 1 260 +1
30MAR27 177.50 C 0.00 0.00 0.00 4.45 -0.36 40 0 188 0
30MAR27 180.00 C 5.30 5.30 5.30 4.18 -0.35 40 10 147 +10
30MAR27 182.50 C 0.00 0.00 0.00 3.90 -0.36 40 0 146 0
30MAR27 185.00 C 0.00 0.00 0.00 3.62 -0.36 40 0 161 0
30MAR27 187.50 C 0.00 0.00 0.00 3.38 -0.32 40 0 173 0
30MAR27 190.00 C 0.00 0.00 0.00 3.18 -0.28 40 0 173 0
30MAR27 192.50 C 4.04 4.04 4.04 2.99 -0.28 40 95 332 +95
30MAR27 195.00 C 3.85 4.30 3.84 2.80 -0.28 40 172 1,180 +172
29JUN27 100.00 C 0.00 0.00 0.00 32.57 - 43 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 31.07 - 42 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 29.66 - 42 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 28.25 - 42 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 26.85 - 42 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 25.63 - 42 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 24.42 - 42 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 23.21 - 41 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 22.02 - 41 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 21.01 - 41 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 20.00 - 41 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 18.99 - 41 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 17.98 - 41 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 17.12 - 41 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 16.30 - 41 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 15.48 - 41 0 0 -
29JUN27 140.00 C 15.40 15.40 15.40 14.66 - 41 2 2 -
29JUN27 142.50 C 0.00 0.00 0.00 13.87 - 41 0 0 -
29JUN27 145.00 C 14.13 14.28 14.00 13.22 - 41 4 3 -
TOTAL CALL 76,494 692,744 +33,608
29MAY26 100.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29MAY26 115.00 P 0.01 0.01 0.01 0.00 -0.01 0 300 413 +300
29MAY26 117.50 P 0.01 0.07 0.01 0.00 -0.09 0 395 600 +242
29MAY26 120.00 P 0.11 0.50 0.03 0.00 -0.49 0 1,645 1,649 +732
29MAY26 122.50 P 0.90 1.92 0.15 1.60 +0.09 0 2,431 0 -564
29MAY26 125.00 P 2.70 4.00 1.20 4.10 +0.79 0 234 0 -594
29MAY26 127.50 P 4.90 6.80 3.50 6.60 +0.87 0 693 0 -1,065
29MAY26 130.00 P 9.17 9.17 7.40 9.10 +0.85 0 132 0 -376
29MAY26 132.50 P 9.70 10.47 9.70 11.60 +0.90 0 145 0 -217
29MAY26 135.00 P 13.99 13.99 12.38 14.10 +0.90 0 69 0 -95
29MAY26 137.50 P 15.50 15.50 15.50 16.60 +0.90 0 2 0 -30
29MAY26 140.00 P 0.00 0.00 0.00 19.10 +0.90 0 0 0 -1
29MAY26 142.50 P 0.00 0.00 0.00 21.60 +0.90 0 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 24.10 +0.90 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 26.60 +0.90 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 29.10 +0.90 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 31.60 +0.90 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 34.10 +0.90 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
05JUN26 102.50 P 0.05 0.05 0.03 0.01 0.00 46 60 60 +60
05JUN26 105.00 P 0.07 0.07 0.07 0.01 -0.01 39 10 80 0
05JUN26 107.50 P 0.11 0.12 0.10 0.03 -0.01 38 65 145 +65
05JUN26 110.00 P 0.17 0.20 0.13 0.09 -0.02 38 111 293 +1
05JUN26 112.50 P 0.24 0.36 0.22 0.24 -0.03 38 68 490 +4
05JUN26 115.00 P 0.45 0.67 0.37 0.53 -0.06 37 487 469 +165
05JUN26 117.50 P 0.80 1.22 0.69 1.10 -0.03 37 916 507 -285
05JUN26 120.00 P 1.40 2.17 1.20 2.01 +0.09 36 658 1,132 +253
05JUN26 122.50 P 3.16 3.43 2.28 3.29 +0.21 36 734 967 +431
05JUN26 125.00 P 4.80 4.80 3.65 4.93 +0.36 34 87 489 +65
05JUN26 127.50 P 6.18 6.53 5.76 7.08 +0.66 37 101 128 +55
05JUN26 130.00 P 9.35 9.35 8.00 9.31 +0.91 37 69 103 +8
05JUN26 132.50 P 9.00 10.40 9.00 11.67 +0.77 37 14 121 +4
05JUN26 135.00 P 13.28 14.35 13.02 14.12 +0.85 38 116 94 +56
05JUN26 137.50 P 0.00 0.00 0.00 16.60 +0.88 0 0 7 0
05JUN26 140.00 P 0.00 0.00 0.00 19.10 +0.90 0 0 30 0
05JUN26 142.50 P 0.00 0.00 0.00 21.60 +0.90 0 0 5 0
05JUN26 145.00 P 0.00 0.00 0.00 24.10 +0.90 0 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 26.60 +0.90 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 29.10 +0.90 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 77 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 0.01 0.01 0.01 0.01 0.00 68 20 33 +20
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 0.02 0.02 0.02 0.01 0.00 57 150 439 +45
29JUN26 77.50 P 0.05 0.05 0.05 0.01 0.00 53 4 472 +4
29JUN26 80.00 P 0.06 0.06 0.06 0.01 0.00 49 45 6,860 +45
29JUN26 82.50 P 0.09 0.09 0.07 0.01 0.00 46 130 3,484 +40
29JUN26 85.00 P 0.11 0.11 0.10 0.01 0.00 42 50 7,480 +5
29JUN26 87.50 P 0.14 0.14 0.13 0.01 0.00 39 290 2,730 +54
29JUN26 90.00 P 0.16 0.17 0.16 0.02 0.00 38 188 5,008 +8
29JUN26 92.50 P 0.20 0.20 0.20 0.03 0.00 37 335 1,631 +335
29JUN26 95.00 P 0.26 0.26 0.23 0.06 -0.01 37 95 5,423 +65
29JUN26 97.50 P 0.29 0.33 0.29 0.11 -0.01 36 321 2,660 +219
29JUN26 100.00 P 0.36 0.39 0.35 0.21 -0.01 36 131 8,107 +125
29JUN26 102.50 P 0.50 0.55 0.47 0.36 -0.02 36 113 2,485 +68
29JUN26 105.00 P 0.70 0.79 0.61 0.60 -0.02 36 508 6,296 +271
29JUN26 107.50 P 0.99 1.10 0.82 0.91 -0.05 36 1,081 6,965 +223
29JUN26 110.00 P 1.25 1.53 1.09 1.34 -0.09 35 1,087 9,010 +533
29JUN26 112.50 P 1.67 2.14 1.55 1.95 +0.02 35 1,679 8,418 +258
29JUN26 115.00 P 2.25 2.91 2.12 2.74 +0.06 35 1,507 13,144 +613
29JUN26 117.50 P 3.61 3.86 2.96 3.71 +0.06 35 659 8,769 -64
29JUN26 120.00 P 4.23 5.10 3.88 4.87 +0.16 35 1,191 19,046 +161
29JUN26 122.50 P 5.82 6.53 4.95 6.22 +0.14 35 588 8,579 +332
29JUN26 125.00 P 7.24 8.10 6.43 7.75 +0.25 34 354 22,388 -173
29JUN26 127.50 P 8.80 9.70 8.20 9.45 +0.27 34 373 10,383 -220
29JUN26 130.00 P 10.20 12.00 9.95 11.30 +0.20 33 145 16,186 +13
29JUN26 132.50 P 13.60 13.60 11.50 13.38 +0.58 32 34 10,123 -4
29JUN26 135.00 P 14.50 15.56 14.00 15.37 +0.07 29 1,112 14,571 +96
29JUN26 137.50 P 0.00 0.00 0.00 17.68 +0.20 28 0 4,352 0
29JUN26 140.00 P 20.50 20.50 17.85 19.92 +0.12 0 537 7,960 +329
29JUN26 142.50 P 0.00 0.00 0.00 22.75 +0.88 36 0 8,684 0
29JUN26 145.00 P 22.80 22.80 22.80 24.56 +0.13 0 90 13,451 0
29JUN26 147.50 P 0.00 0.00 0.00 27.07 +0.31 0 0 3,234 0
29JUN26 150.00 P 0.00 0.00 0.00 29.20 +0.23 0 0 13,836 0
29JUN26 152.50 P 32.60 32.60 32.60 31.81 +0.46 0 5 1,972 +5
29JUN26 155.00 P 34.85 34.85 34.85 34.34 +0.77 0 100 3,515 -100
29JUN26 157.50 P 0.00 0.00 0.00 36.84 +0.75 0 0 1,237 0
29JUN26 160.00 P 37.20 39.50 37.20 39.36 -0.07 0 135 10,216 -135
29JUN26 162.50 P 0.00 0.00 0.00 41.70 -0.16 0 0 1,644 0
29JUN26 165.00 P 44.25 44.25 44.25 44.25 +0.42 0 100 6,793 0
29JUN26 167.50 P 0.00 0.00 0.00 46.76 +0.06 0 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 49.17 +0.54 0 0 696 0
29JUN26 172.50 P 0.00 0.00 0.00 51.70 +0.45 0 0 2,151 0
29JUN26 175.00 P 54.95 55.00 54.25 54.25 -0.01 0 400 3,165 -77
29JUN26 177.50 P 0.00 0.00 0.00 56.68 -0.11 0 0 277 0
29JUN26 180.00 P 0.00 0.00 0.00 59.36 +0.77 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 61.67 +0.58 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 65.45 +0.72 84 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 67.91 +0.51 85 0 126 0
29JUN26 190.00 P 69.70 69.70 69.60 69.17 +0.87 0 200 1,041 -36
29JUN26 192.50 P 0.00 0.00 0.00 72.87 +0.66 87 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 74.27 +0.69 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 76.66 +0.21 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 79.16 +0.47 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 84.16 +0.67 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 89.34 +0.36 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 94.15 +0.04 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 99.33 +0.98 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 104.11 +0.35 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 109.10 +0.45 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 114.15 +0.40 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 119.13 +0.48 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 124.92 +1.31 75 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 129.14 +0.50 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 134.12 +0.39 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 139.12 +0.49 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 144.13 -0.15 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 149.11 +0.40 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 154.15 +0.45 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 159.10 +0.49 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 164.14 +0.44 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 169.10 +0.56 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 174.11 -0.11 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 179.87 +1.19 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 0.04 0.04 0.04 0.01 0.00 51 300 457 +300
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30JUL26 70.00 P 0.09 0.09 0.09 0.01 0.00 46 3 39 +3
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30JUL26 75.00 P 0.17 0.17 0.17 0.01 0.00 40 2 362 +2
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 319 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 37 0 232 0
30JUL26 82.50 P 0.26 0.30 0.26 0.04 0.00 38 272 460 +271
30JUL26 85.00 P 0.33 0.33 0.29 0.07 0.00 38 404 848 +401
30JUL26 87.50 P 0.39 0.39 0.39 0.12 +0.01 38 40 582 0
30JUL26 90.00 P 0.50 0.50 0.44 0.19 0.00 37 219 667 +159
30JUL26 92.50 P 0.60 0.60 0.60 0.30 0.00 37 65 153 +63
30JUL26 95.00 P 0.77 0.77 0.72 0.47 +0.02 37 67 145 +67
30JUL26 97.50 P 0.95 0.95 0.88 0.69 +0.03 37 172 315 +172
30JUL26 100.00 P 1.19 1.22 1.02 0.98 +0.05 37 278 721 +109
30JUL26 102.50 P 1.26 1.37 1.26 1.35 +0.04 37 212 1,590 +118
30JUL26 105.00 P 1.87 2.00 1.69 1.77 -0.01 37 134 2,276 +62
30JUL26 107.50 P 2.24 2.30 2.08 2.32 -0.03 37 232 2,735 +11
30JUL26 110.00 P 2.65 2.84 2.65 2.99 -0.04 36 64 2,659 +56
30JUL26 112.50 P 3.75 3.75 3.55 3.78 +0.04 36 153 2,719 -17
30JUL26 115.00 P 4.68 5.00 4.35 4.74 +0.06 36 273 7,191 -36
30JUL26 117.50 P 5.30 6.00 4.96 5.81 +0.14 36 362 5,329 0
30JUL26 120.00 P 7.19 7.30 6.08 6.99 +0.14 36 591 9,134 +109
30JUL26 122.50 P 8.02 8.65 7.25 8.35 +0.24 36 284 2,632 +121
30JUL26 125.00 P 10.20 10.25 8.70 9.81 +0.14 35 147 10,357 -21
30JUL26 127.50 P 10.81 10.86 10.54 11.36 +0.12 35 446 8,771 -52
30JUL26 130.00 P 13.48 13.65 12.98 13.08 -0.02 35 204 5,948 -204
30JUL26 132.50 P 15.33 15.50 14.60 14.91 +0.09 34 294 3,177 -226
30JUL26 135.00 P 0.00 0.00 0.00 17.27 +0.56 37 0 5,574 0
30JUL26 137.50 P 0.00 0.00 0.00 19.32 +0.63 37 0 1,688 0
30JUL26 140.00 P 0.00 0.00 0.00 21.41 +0.25 37 0 2,867 0
30JUL26 142.50 P 0.00 0.00 0.00 23.61 +0.25 37 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 25.49 0.00 33 0 172 0
30JUL26 147.50 P 0.00 0.00 0.00 27.79 -0.05 32 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 30.09 +0.27 29 0 204 0
30JUL26 152.50 P 0.00 0.00 0.00 32.35 +0.55 0 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 34.72 +0.15 0 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 37.17 +0.54 0 0 963 0
30JUL26 160.00 P 0.00 0.00 0.00 39.54 +0.11 0 0 123 0
30JUL26 162.50 P 0.00 0.00 0.00 41.98 +0.12 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 44.43 +0.60 0 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 46.90 +0.20 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 49.38 +0.66 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 51.86 +0.56 0 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 54.98 +0.63 36 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 57.48 +0.69 38 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 59.97 +0.91 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 62.47 +1.38 38 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 65.45 +0.72 62 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 67.91 +0.51 63 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 69.96 +1.26 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 72.87 +0.66 65 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 74.96 +1.12 44 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 77.45 +1.00 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 79.95 +1.26 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 84.95 +1.12 47 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 89.94 +0.91 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
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 42 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 0.26 0.27 0.26 0.03 -0.01 39 10 99 +10
28AUG26 75.00 P 0.00 0.00 0.00 0.06 0.00 40 0 34 0
28AUG26 77.50 P 0.36 0.36 0.36 0.09 -0.01 40 2 27 +2
28AUG26 80.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 118 0
28AUG26 82.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 0.46 -0.02 40 0 53 0
28AUG26 90.00 P 0.00 0.00 0.00 0.65 -0.03 40 0 86 0
28AUG26 92.50 P 1.12 1.12 1.12 0.91 -0.02 40 60 77 +36
28AUG26 95.00 P 1.36 1.37 1.35 1.21 -0.02 40 235 383 +228
28AUG26 97.50 P 1.74 1.74 1.74 1.60 -0.02 40 60 629 +30
28AUG26 100.00 P 2.17 2.18 1.89 2.01 -0.08 39 237 6,275 +87
28AUG26 102.50 P 2.50 2.50 2.50 2.50 -0.08 39 4 742 0
28AUG26 105.00 P 3.26 3.29 3.01 3.10 -0.03 39 196 1,810 +31
28AUG26 107.50 P 3.55 3.62 3.55 3.81 +0.02 39 96 1,081 -36
28AUG26 110.00 P 0.00 0.00 0.00 4.62 +0.03 39 0 3,984 0
28AUG26 112.50 P 5.70 5.70 5.14 5.56 +0.07 39 210 1,621 -145
28AUG26 115.00 P 6.22 6.77 6.12 6.55 +0.07 38 349 3,036 -225
28AUG26 117.50 P 7.16 7.91 7.16 7.71 +0.11 38 32 2,668 +32
28AUG26 120.00 P 9.12 9.20 7.98 8.91 +0.02 38 661 2,444 +599
28AUG26 122.50 P 9.80 9.98 9.20 10.28 +0.04 38 204 1,916 -27
28AUG26 125.00 P 11.27 11.45 11.10 11.68 +0.10 38 1,543 3,843 +1,501
28AUG26 127.50 P 13.43 13.60 13.43 13.24 +0.12 38 58 3,459 +58
28AUG26 130.00 P 14.97 14.97 14.97 14.91 +0.11 38 1 5,325 +1
28AUG26 132.50 P 16.27 16.27 16.27 16.56 0.00 37 1 1,662 0
28AUG26 135.00 P 0.00 0.00 0.00 18.48 +0.07 37 0 1,088 0
28AUG26 137.50 P 0.00 0.00 0.00 20.47 +0.15 38 0 281 0
28AUG26 140.00 P 0.00 0.00 0.00 22.17 +0.04 36 0 945 0
28AUG26 142.50 P 0.00 0.00 0.00 24.60 -0.03 38 0 294 0
28AUG26 145.00 P 0.00 0.00 0.00 26.38 -0.32 36 0 197 0
28AUG26 147.50 P 0.00 0.00 0.00 28.68 -0.13 36 0 141 0
28AUG26 150.00 P 0.00 0.00 0.00 30.86 -0.11 36 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 32.78 -0.40 31 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 35.00 -0.37 24 0 1,549 0
28AUG26 157.50 P 0.00 0.00 0.00 37.57 -0.11 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.19 +0.70 34 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 42.53 +0.23 31 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 44.89 +0.39 0 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 47.28 +0.41 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 49.70 +0.48 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 52.00 -0.02 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 54.98 +0.63 33 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 57.48 +0.69 35 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 59.97 +0.74 34 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 62.47 +1.17 35 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 65.45 +0.72 53 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 67.91 +0.51 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 69.97 +1.17 40 0 6 0
28AUG26 192.50 P 0.00 0.00 0.00 72.87 +0.66 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 74.96 +0.91 41 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 77.45 +1.00 34 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 79.95 +0.91 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 204 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 41 0 260 0
29SEP26 65.00 P 0.26 0.28 0.26 0.03 0.00 41 21 459 +19
29SEP26 67.50 P 0.30 0.30 0.30 0.04 -0.01 40 20 201 +20
29SEP26 70.00 P 0.37 0.38 0.37 0.07 0.00 40 20 149 +20
29SEP26 72.50 P 0.44 0.44 0.44 0.11 0.00 40 30 90 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 2,081 0
29SEP26 77.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 162 0
29SEP26 80.00 P 0.00 0.00 0.00 0.35 -0.01 40 0 1,352 0
29SEP26 82.50 P 0.00 0.00 0.00 0.48 -0.01 40 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 179 0
29SEP26 87.50 P 0.00 0.00 0.00 0.90 -0.01 40 0 560 0
29SEP26 90.00 P 0.00 0.00 0.00 1.18 -0.02 40 0 551 0
29SEP26 92.50 P 0.00 0.00 0.00 1.54 -0.02 40 0 811 0
29SEP26 95.00 P 1.98 1.98 1.98 1.94 -0.01 40 52 1,752 +52
29SEP26 97.50 P 2.60 2.60 2.25 2.46 0.00 40 237 2,052 +234
29SEP26 100.00 P 3.07 3.12 2.70 2.91 -0.08 39 328 8,699 +47
29SEP26 102.50 P 3.76 3.76 3.21 3.49 -0.06 39 564 3,479 +123
29SEP26 105.00 P 4.08 4.12 4.03 4.18 -0.05 39 390 6,213 +390
29SEP26 107.50 P 5.16 5.16 5.16 5.00 +0.05 39 6 2,056 +6
29SEP26 110.00 P 5.80 6.05 5.80 5.87 +0.04 39 5 8,941 +2
29SEP26 112.50 P 6.95 7.05 6.41 6.87 +0.09 39 50 6,641 +36
29SEP26 115.00 P 7.47 8.12 7.47 7.91 +0.09 39 46 21,196 +1
29SEP26 117.50 P 9.30 9.35 8.65 9.10 +0.11 38 152 5,075 +147
29SEP26 120.00 P 10.31 10.70 9.50 10.31 +0.07 38 79 17,441 -57
29SEP26 122.50 P 12.00 12.00 11.16 11.69 +0.12 38 40 4,883 -20
29SEP26 125.00 P 12.54 12.60 12.54 13.08 +0.05 38 60 10,545 0
29SEP26 127.50 P 15.09 15.09 14.35 14.61 +0.02 38 25 10,377 -24
29SEP26 130.00 P 15.50 16.59 15.13 16.24 +0.04 38 81 27,293 +19
29SEP26 132.50 P 18.56 18.56 18.56 18.10 +0.13 38 30 4,644 -30
29SEP26 135.00 P 19.48 20.40 19.48 19.79 +0.04 38 34 13,672 +4
29SEP26 137.50 P 22.15 22.15 21.06 21.66 +0.26 38 16 2,997 0
29SEP26 140.00 P 23.80 23.80 23.80 23.80 +0.50 39 2 10,897 0
29SEP26 142.50 P 23.96 23.96 23.96 25.41 -0.18 37 50 2,670 -50
29SEP26 145.00 P 0.00 0.00 0.00 27.49 -0.16 37 0 9,770 0
29SEP26 147.50 P 0.00 0.00 0.00 29.52 -0.23 37 0 2,413 0
29SEP26 150.00 P 32.54 32.54 31.45 31.68 -0.84 37 60 9,836 0
29SEP26 152.50 P 0.00 0.00 0.00 33.95 0.00 37 0 2,842 0
29SEP26 155.00 P 36.75 36.97 36.60 36.12 -0.04 37 610 6,369 -600
29SEP26 157.50 P 39.15 39.15 39.15 38.32 +0.01 36 30 1,448 0
29SEP26 160.00 P 40.80 40.80 40.80 40.55 -0.17 35 5 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 42.80 -0.13 34 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 45.35 +0.55 36 0 3,073 0
29SEP26 167.50 P 0.00 0.00 0.00 47.46 +0.36 0 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 50.05 +0.09 32 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 52.08 -0.24 0 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 54.98 +0.45 29 0 1,055 0
29SEP26 177.50 P 0.00 0.00 0.00 57.48 +0.69 31 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 59.97 +0.74 0 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 62.47 +0.97 30 0 33 0
29SEP26 185.00 P 64.00 64.00 64.00 65.45 +0.72 47 2 151 0
29SEP26 187.50 P 0.00 0.00 0.00 67.91 +0.51 48 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 69.97 +1.17 36 0 23 0
29SEP26 192.50 P 0.00 0.00 0.00 72.87 +0.66 49 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 74.96 +0.91 35 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 77.45 +1.00 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 79.95 +0.89 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 84.95 +1.12 36 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 89.94 +0.91 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 94.15 +0.04 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.94 +0.92 44 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 104.93 +1.17 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 109.14 +0.13 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 114.15 +0.15 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 119.14 +0.49 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 124.92 +0.93 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 129.14 +0.15 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 134.12 +0.39 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 139.12 +0.49 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 144.13 -0.15 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 149.11 +0.14 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 154.89 +0.93 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 159.88 +1.27 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 164.14 +0.19 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 169.88 +1.34 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 174.11 -0.11 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 179.87 +0.93 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 182 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 313 0
30DEC26 67.50 P 0.77 0.77 0.77 0.31 -0.01 40 30 263 0
30DEC26 70.00 P 0.90 0.90 0.90 0.42 -0.02 40 30 186 0
30DEC26 72.50 P 1.01 1.01 1.01 0.56 -0.02 40 2 157 0
30DEC26 75.00 P 1.20 1.20 1.20 0.76 -0.02 40 30 217 -30
30DEC26 77.50 P 1.39 1.39 1.39 0.97 -0.02 40 30 237 0
30DEC26 80.00 P 1.60 1.65 1.60 1.25 -0.03 40 24 1,363 -22
30DEC26 82.50 P 0.00 0.00 0.00 1.55 -0.03 40 0 635 0
30DEC26 85.00 P 0.00 0.00 0.00 1.95 -0.02 40 0 473 0
30DEC26 87.50 P 0.00 0.00 0.00 2.36 -0.02 40 0 139 0
30DEC26 90.00 P 3.10 3.15 3.10 2.88 -0.02 40 7 2,495 +4
30DEC26 92.50 P 0.00 0.00 0.00 3.37 -0.07 40 0 222 0
30DEC26 95.00 P 0.00 0.00 0.00 3.88 -0.19 40 0 3,246 0
30DEC26 97.50 P 0.00 0.00 0.00 4.55 -0.14 39 0 2,003 0
30DEC26 100.00 P 5.51 5.51 5.06 5.23 -0.13 39 12 8,309 +12
30DEC26 102.50 P 0.00 0.00 0.00 6.03 -0.07 39 0 902 0
30DEC26 105.00 P 7.00 7.14 6.64 6.86 -0.07 39 341 7,509 +311
30DEC26 107.50 P 8.05 8.11 7.91 7.82 -0.01 39 679 4,577 +675
30DEC26 110.00 P 8.90 9.06 8.61 8.84 +0.04 39 58 8,364 +25
30DEC26 112.50 P 9.39 10.05 9.39 9.87 0.00 39 21 5,062 +16
30DEC26 115.00 P 10.90 10.95 10.90 11.07 +0.04 39 17 3,390 0
30DEC26 117.50 P 11.45 12.20 11.45 12.28 +0.04 39 2 3,516 +1
30DEC26 120.00 P 13.84 13.84 13.36 13.52 +0.05 39 2 12,500 0
30DEC26 122.50 P 15.23 15.33 13.95 14.94 +0.03 39 1,023 5,584 +538
30DEC26 125.00 P 16.20 16.20 16.20 16.33 -0.03 38 17 9,473 0
30DEC26 127.50 P 0.00 0.00 0.00 17.91 +0.06 39 0 4,408 0
30DEC26 130.00 P 0.00 0.00 0.00 19.41 -0.02 38 0 18,597 0
30DEC26 132.50 P 0.00 0.00 0.00 21.10 +0.02 39 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 22.69 -0.28 38 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 24.65 -0.04 39 0 3,196 0
30DEC26 140.00 P 25.00 25.00 25.00 26.57 +0.05 39 1 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 28.43 +0.06 39 0 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 30.06 -0.22 38 0 8,417 0
30DEC26 147.50 P 0.00 0.00 0.00 32.30 +0.06 39 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 34.19 -0.16 39 0 6,517 0
30DEC26 152.50 P 0.00 0.00 0.00 36.31 +0.03 39 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 38.11 -0.20 38 0 3,407 0
30DEC26 157.50 P 0.00 0.00 0.00 40.34 -0.14 39 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 42.53 +0.48 39 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 44.64 +0.37 38 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 46.85 +0.08 38 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 49.03 -0.36 38 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 51.24 -0.36 38 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 53.47 +0.40 37 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 55.72 +0.05 37 0 333 0
30DEC26 177.50 P 0.00 0.00 0.00 58.11 -0.04 37 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 60.39 +0.51 36 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 62.92 +1.12 37 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 65.45 +0.40 39 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 67.91 +0.51 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.97 +0.57 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 72.87 +0.66 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 74.96 +0.78 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.45 +0.54 31 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.95 +0.89 33 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 84.95 +0.59 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 89.94 +0.91 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 94.15 +0.04 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 99.94 +0.92 39 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 104.93 +0.92 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 109.92 +0.91 39 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 114.15 +0.15 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 119.14 +0.19 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 124.92 +0.93 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 129.14 +0.15 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 134.89 +1.16 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 139.17 +0.22 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 144.16 -0.12 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 149.88 +0.91 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 154.89 +0.93 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 159.88 +1.27 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 164.87 +0.92 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 169.88 +0.96 55 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 174.86 +0.64 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 179.87 +0.93 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 460 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 -0.02 40 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.57 -0.01 40 0 189 0
30MAR27 67.50 P 1.30 1.30 1.30 0.74 -0.02 40 41 47 +6
30MAR27 70.00 P 0.00 0.00 0.00 0.96 -0.01 40 0 38 0
30MAR27 72.50 P 0.00 0.00 0.00 1.20 -0.02 40 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.51 -0.02 40 0 460 0
30MAR27 77.50 P 0.00 0.00 0.00 1.83 -0.02 40 0 13 0
30MAR27 80.00 P 2.63 2.65 2.63 2.25 -0.02 40 3 637 +3
30MAR27 82.50 P 0.00 0.00 0.00 2.67 -0.02 40 0 174 0
30MAR27 85.00 P 0.00 0.00 0.00 3.20 -0.02 40 0 391 0
30MAR27 87.50 P 0.00 0.00 0.00 3.71 -0.07 40 0 207 0
30MAR27 90.00 P 4.28 4.28 4.28 4.26 -0.11 40 2 4,115 0
30MAR27 92.50 P 0.00 0.00 0.00 4.85 -0.24 39 0 1,154 0
30MAR27 95.00 P 5.80 5.80 5.80 5.58 -0.10 40 73 302 +36
30MAR27 97.50 P 0.00 0.00 0.00 6.30 -0.10 39 0 160 0
30MAR27 100.00 P 7.30 7.35 6.97 7.10 -0.09 39 10 1,945 +10
30MAR27 102.50 P 8.15 8.19 8.15 7.95 -0.07 39 21 1,837 +21
30MAR27 105.00 P 8.97 9.24 8.45 8.92 -0.01 39 127 1,735 +123
30MAR27 107.50 P 10.12 10.25 10.10 9.95 +0.03 39 240 1,057 +240
30MAR27 110.00 P 11.10 11.33 10.82 10.99 +0.03 39 203 1,670 +202
30MAR27 112.50 P 12.36 12.47 11.80 12.13 +0.05 39 280 2,385 +280
30MAR27 115.00 P 13.40 13.40 12.54 13.35 +0.07 39 245 9,104 +175
30MAR27 117.50 P 14.60 14.60 14.60 14.58 +0.05 39 5 1,984 0
30MAR27 120.00 P 16.11 16.20 15.43 15.84 +0.10 39 197 7,170 -29
30MAR27 122.50 P 17.53 17.63 16.33 17.26 +0.02 39 1,022 3,496 +1,014
30MAR27 125.00 P 18.54 18.54 18.43 18.68 0.00 38 151 6,108 -80
30MAR27 127.50 P 19.98 20.02 19.92 20.16 +0.01 38 76 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 21.72 0.00 38 0 7,994 0
30MAR27 132.50 P 0.00 0.00 0.00 23.33 -0.02 38 0 321 0
30MAR27 135.00 P 0.00 0.00 0.00 25.01 -0.02 38 0 1,422 0
30MAR27 137.50 P 0.00 0.00 0.00 26.77 -0.01 39 0 283 0
30MAR27 140.00 P 0.00 0.00 0.00 28.63 -0.37 39 0 1,345 0
30MAR27 142.50 P 30.40 30.40 30.40 30.51 +0.09 39 1 370 0
30MAR27 145.00 P 0.00 0.00 0.00 32.36 +0.33 39 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 34.27 +0.36 39 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 36.13 -0.10 39 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 38.10 +0.32 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 40.15 +0.45 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 42.17 -0.02 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 44.14 -0.09 39 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 46.07 -0.09 38 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 48.27 +0.37 38 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 50.33 +0.28 38 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 52.47 -0.24 38 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 54.55 -0.70 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.72 -0.28 37 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.16 -0.03 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.38 +0.30 38 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 63.63 +0.33 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.65 -0.32 36 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.91 -0.33 35 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 70.03 -0.52 31 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 72.87 +0.38 36 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.29 -0.40 36 0 4 0
29JUN27 100.00 P 8.98 9.13 8.68 8.93 - 40 60 60 -
29JUN27 102.50 P 0.00 0.00 0.00 9.82 - 39 0 0 -
29JUN27 105.00 P 11.06 11.06 11.06 10.83 - 39 75 75 -
29JUN27 107.50 P 0.00 0.00 0.00 11.89 - 39 0 0 -
29JUN27 110.00 P 13.17 13.24 13.17 13.17 - 40 168 168 -
29JUN27 112.50 P 0.00 0.00 0.00 14.19 - 39 0 0 -
29JUN27 115.00 P 15.20 15.20 15.20 15.42 - 39 1 1 -
29JUN27 117.50 P 16.67 16.67 16.67 16.68 - 39 1 1 -
29JUN27 120.00 P 18.08 18.38 18.08 18.03 - 39 3 3 -
29JUN27 122.50 P 19.12 19.12 19.12 19.43 - 39 2 2 -
29JUN27 125.00 P 0.00 0.00 0.00 20.88 - 39 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 22.40 - 39 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 23.97 - 39 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 25.59 - 39 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 27.07 - 39 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 28.76 - 39 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 30.48 - 39 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 32.46 - 39 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 34.17 - 39 0 0 -
TOTAL PUT 40,854 884,483 +9,793
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$ 10.90
29JUN26 3.70 C 0.00 0.00 0.00 7.24 +0.10 189 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.18 +0.11 213 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.10 +0.16 219 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.93 +0.10 165 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.88 +0.15 199 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.78 +0.14 194 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.68 +0.14 190 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.58 +0.14 185 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.48 +0.14 181 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.34 +0.10 152 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.24 +0.10 148 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.18 +0.12 169 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.08 +0.14 165 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.94 +0.06 138 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.69 +0.09 129 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 +0.12 128 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.20 +0.07 120 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.99 +0.15 131 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.75 +0.17 126 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.49 +0.11 115 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.20 +0.07 93 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.95 +0.07 86 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.70 +0.06 80 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.46 +0.07 78 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.22 +0.11 76 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.96 +0.10 66 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.76 +0.09 73 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.51 +0.15 67 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.27 +0.11 63 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.03 +0.11 58 0 494 0
29JUN26 9.25 C 0.00 0.00 0.00 1.80 +0.05 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.58 +0.06 53 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.38 +0.04 52 0 16 0
29JUN26 10.00 C 1.17 1.17 1.17 1.18 +0.02 50 15 134 0
29JUN26 10.50 C 1.04 1.04 0.82 0.85 +0.03 49 3 89 -1
29JUN26 11.00 C 0.59 0.63 0.59 0.58 0.00 48 31 105 -31
29JUN26 11.50 C 0.54 0.54 0.54 0.38 -0.01 48 1 229 +1
29JUN26 12.00 C 0.34 0.34 0.27 0.24 -0.01 48 62 2,634 +40
29JUN26 12.50 C 0.20 0.21 0.20 0.15 -0.01 48 14 296 +6
29JUN26 13.00 C 0.14 0.17 0.14 0.09 -0.01 48 75 180 +55
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 141 0
29JUN26 14.00 C 0.09 0.09 0.09 0.03 0.00 49 38 159 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 50 0 137 0
29JUN26 15.00 C 0.04 0.04 0.04 0.01 0.00 50 7 209 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 195 0
29JUN26 16.00 C 0.03 0.03 0.03 0.01 0.00 58 5 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 70 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 80 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 3.03 +0.15 67 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.77 +0.10 61 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.54 +0.08 58 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.32 +0.08 57 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.11 +0.04 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.90 +0.13 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.66 +0.03 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.48 +0.03 49 0 6 0
30JUL26 10.00 C 1.33 1.33 1.33 1.36 +0.04 52 15 161 +15
30JUL26 10.50 C 0.00 0.00 0.00 1.06 +0.02 51 0 27 0
30JUL26 11.00 C 0.85 0.85 0.85 0.82 0.00 51 55 73 +50
30JUL26 11.50 C 0.00 0.00 0.00 0.62 0.00 51 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 0.46 -0.01 50 0 87 0
30JUL26 12.50 C 0.38 0.38 0.38 0.34 -0.01 50 15 96 +13
30JUL26 13.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 70 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 -0.01 50 0 24 0
30JUL26 14.00 C 0.22 0.25 0.19 0.13 -0.01 50 263 1,191 +3
30JUL26 14.50 C 0.17 0.17 0.17 0.09 -0.01 50 45 514 0
30JUL26 15.00 C 0.14 0.14 0.14 0.06 -0.01 50 20 153 +20
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 55 0
30JUL26 16.00 C 0.10 0.10 0.10 0.03 -0.01 50 45 165 +45
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 3.04 +0.09 58 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.84 +0.11 59 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.61 +0.12 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.40 +0.14 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.20 +0.04 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.01 +0.03 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.84 +0.04 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.62 -0.02 49 0 0 0
28AUG26 10.00 C 1.51 1.51 1.51 1.52 +0.03 52 15 60 +15
28AUG26 10.50 C 0.00 0.00 0.00 1.24 +0.02 51 0 31 0
28AUG26 11.00 C 1.13 1.13 1.01 1.01 +0.02 51 10 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.81 +0.01 50 0 30 0
28AUG26 12.00 C 0.72 0.72 0.72 0.64 0.00 50 15 59 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.50 0.00 50 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.40 +0.01 50 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.31 0.00 50 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.24 0.00 50 0 77 0
28AUG26 14.50 C 0.34 0.34 0.34 0.18 0.00 50 15 55 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.14 0.00 50 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 0.00 50 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 0.00 50 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.26 +0.08 99 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.18 +0.12 101 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.08 +0.14 99 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.96 +0.08 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.71 +0.11 87 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.46 +0.12 82 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.21 +0.08 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.99 +0.14 78 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.75 +0.15 75 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.49 +0.11 69 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.22 +0.09 61 0 151 0
29SEP26 7.00 C 3.95 3.95 3.95 3.99 +0.11 60 4 4 -4
29SEP26 7.25 C 0.00 0.00 0.00 3.75 +0.07 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.52 +0.07 56 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.30 +0.07 55 0 0 0
29SEP26 8.00 C 3.05 3.05 3.05 3.08 +0.07 54 4 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.88 +0.05 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.68 +0.05 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.48 +0.03 52 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.30 +0.10 52 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 +0.03 51 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.01 +0.07 53 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.83 +0.04 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.70 +0.05 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.44 +0.07 52 0 74 0
29SEP26 11.00 C 1.20 1.33 1.20 1.21 +0.04 51 34 66 +24
29SEP26 11.50 C 1.03 1.03 1.03 1.02 +0.04 52 6 1,130 +6
29SEP26 12.00 C 0.00 0.00 0.00 0.85 +0.01 51 0 92 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 +0.01 51 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.58 0.00 51 0 211 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 +0.01 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 0.00 51 0 88 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 0.00 51 0 54 0
29SEP26 15.00 C 0.32 0.32 0.32 0.26 0.00 51 15 114 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.21 0.00 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 0.00 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 0.00 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 51 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 51 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 3.30 +0.08 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.11 +0.07 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.94 +0.07 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 +0.06 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.61 +0.06 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.46 +0.06 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.31 +0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.17 +0.05 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.04 +0.04 49 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.81 +0.04 50 0 0 0
30DEC26 11.00 C 1.59 1.59 1.59 1.58 +0.02 49 5 143 +5
30DEC26 11.50 C 0.00 0.00 0.00 1.41 +0.03 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 +0.02 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.09 +0.02 50 0 94 0
30DEC26 13.00 C 1.02 1.02 1.02 0.97 +0.01 50 15 74 0
30DEC26 13.50 C 0.91 0.91 0.91 0.84 -0.01 50 15 50 +15
30DEC26 14.00 C 0.88 0.88 0.88 0.74 -0.01 50 15 44 +15
30DEC26 14.50 C 0.79 0.79 0.74 0.64 -0.01 50 70 672 +70
30DEC26 15.00 C 0.00 0.00 0.00 0.56 -0.01 50 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.01 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.01 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.01 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.50 +0.07 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.34 +0.07 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.18 +0.06 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 +0.05 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.88 +0.06 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.73 +0.04 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.61 +0.06 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.47 +0.04 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 +0.05 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.92 +0.07 49 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 +0.05 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.58 +0.05 50 0 1 0
30MAR27 12.50 C 1.56 1.56 1.56 1.43 +0.03 50 10 10 +10
30MAR27 13.00 C 0.00 0.00 0.00 1.29 +0.03 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.17 +0.04 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 +0.03 50 0 500 0
30MAR27 14.50 C 1.05 1.05 1.05 0.94 +0.03 50 15 815 +15
30MAR27 15.00 C 0.96 0.96 0.96 0.84 +0.02 50 16 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 +0.02 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 +0.02 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 +0.01 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.02 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 +0.02 50 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.56 - 49 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 3.41 - 49 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 3.29 - 50 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 3.13 - 49 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.02 - 50 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 2.88 - 49 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 2.75 - 49 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 2.63 - 49 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 2.43 - 50 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 2.23 - 50 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 2.03 - 49 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 1.86 - 49 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 1.72 - 50 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 1.61 - 51 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 1.46 - 50 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 1.35 - 50 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 1.26 - 51 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 1.16 - 51 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 1.03 - 50 0 0 -
TOTAL CALL 988 18,888 +437
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 59 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.02 47 0 125 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 300 0
29JUN26 9.25 P 0.07 0.08 0.07 0.08 -0.02 47 24 128 +24
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 242 0
29JUN26 9.75 P 0.14 0.15 0.14 0.16 -0.04 46 11 181 0
29JUN26 10.00 P 0.20 0.20 0.20 0.22 -0.05 46 1 489 +1
29JUN26 10.50 P 0.42 0.42 0.42 0.39 -0.06 46 5 515 0
29JUN26 11.00 P 0.64 0.64 0.61 0.62 -0.07 45 3 854 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.93 -0.10 46 0 891 0
29JUN26 12.00 P 0.00 0.00 0.00 1.35 -0.05 51 0 576 0
29JUN26 12.50 P 0.00 0.00 0.00 1.70 -0.09 45 0 373 0
29JUN26 13.00 P 0.00 0.00 0.00 2.18 -0.05 50 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 2.63 -0.11 47 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.11 -0.10 47 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.60 -0.07 0 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.10 -0.07 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.60 -0.07 0 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 -0.07 0 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.60 -0.09 0 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.10 -0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.10 -0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.60 -0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.10 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.60 -0.07 0 0 0 0
30JUL26 8.00 P 0.07 0.07 0.07 0.06 -0.02 49 3 71 +3
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 151 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.02 49 0 49 0
30JUL26 8.75 P 0.16 0.16 0.16 0.15 -0.04 48 120 225 +99
30JUL26 9.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 162 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 -0.04 48 0 108 0
30JUL26 9.50 P 0.32 0.32 0.32 0.33 -0.05 49 15 409 +6
30JUL26 9.75 P 0.00 0.00 0.00 0.41 -0.05 48 0 61 0
30JUL26 10.00 P 0.49 0.49 0.49 0.50 -0.06 48 25 205 0
30JUL26 10.50 P 0.69 0.69 0.69 0.72 -0.06 48 5 328 0
30JUL26 11.00 P 0.00 0.00 0.00 0.98 -0.07 48 0 760 0
30JUL26 11.50 P 0.00 0.00 0.00 1.28 -0.08 47 0 261 0
30JUL26 12.00 P 0.00 0.00 0.00 1.65 -0.08 48 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 2.04 -0.09 49 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 2.45 -0.09 48 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.88 -0.10 48 0 0 0
30JUL26 14.00 P 3.25 3.25 3.25 3.33 -0.11 47 15 15 +15
30JUL26 14.50 P 0.00 0.00 0.00 3.79 -0.14 46 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.26 -0.06 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.74 -0.07 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.22 -0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.70 -0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.16 -0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.65 -0.18 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 -0.02 49 0 47 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 -0.02 49 0 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 -0.03 49 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.39 -0.03 49 0 26 0
28AUG26 9.50 P 0.00 0.00 0.00 0.47 -0.03 48 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.56 -0.04 49 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 0.66 -0.05 48 0 38 0
28AUG26 10.50 P 0.00 0.00 0.00 0.88 -0.05 48 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.15 -0.05 48 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.45 -0.07 47 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.82 -0.08 49 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 2.20 -0.08 50 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 2.59 -0.08 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.01 -0.07 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.44 -0.08 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.88 -0.13 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.34 -0.13 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.80 -0.13 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.27 -0.08 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.73 -0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 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 60 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 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 50 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 52 0 43 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 51 0 30 0
29SEP26 7.00 P 0.08 0.08 0.08 0.08 -0.01 51 2 26 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.01 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.01 50 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.02 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.03 50 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.01 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.55 -0.04 50 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.05 50 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 -0.05 50 0 18 0
29SEP26 10.00 P 0.85 0.85 0.85 0.84 -0.05 50 5 30 +5
29SEP26 10.50 P 0.00 0.00 0.00 1.08 -0.06 50 0 260 0
29SEP26 11.00 P 0.00 0.00 0.00 1.35 -0.08 50 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 1.68 -0.07 51 0 92 0
29SEP26 12.00 P 2.05 2.05 1.91 2.01 -0.10 51 81 357 +81
29SEP26 12.50 P 0.00 0.00 0.00 2.39 -0.08 51 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 -0.08 52 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.16 -0.10 51 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 -0.09 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.05 -0.08 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.49 -0.08 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.95 -0.07 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.40 -0.08 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.87 -0.07 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.34 -0.07 55 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.81 -0.07 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.29 -0.07 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.77 -0.07 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.25 -0.07 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.73 -0.07 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.04 50 0 156 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.04 50 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.04 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.05 50 0 5 0
30DEC26 9.00 P 0.74 0.74 0.74 0.76 -0.05 50 1 19 +1
30DEC26 9.25 P 0.83 0.83 0.83 0.86 -0.05 50 6 6 +6
30DEC26 9.50 P 0.94 0.94 0.94 0.96 -0.05 50 12 12 +12
30DEC26 9.75 P 1.05 1.05 1.05 1.07 -0.06 50 15 28 +15
30DEC26 10.00 P 1.14 1.18 1.13 1.20 -0.06 50 32 43 +32
30DEC26 10.50 P 1.39 1.42 1.39 1.46 -0.07 50 21 32 +21
30DEC26 11.00 P 0.00 0.00 0.00 1.73 -0.08 50 0 4 0
30DEC26 11.50 P 2.11 2.11 2.01 2.04 -0.08 50 18 33 +17
30DEC26 12.00 P 0.00 0.00 0.00 2.40 -0.08 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.73 -0.10 51 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.12 -0.08 52 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.51 -0.08 52 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 -0.09 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.32 -0.09 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 -0.09 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 -0.09 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.61 -0.10 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.06 -0.09 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.51 -0.09 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.96 -0.07 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.42 -0.10 54 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.89 -0.09 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.36 -0.09 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.85 -0.07 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 -0.01 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 -0.03 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 -0.03 50 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 -0.01 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 -0.03 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 -0.06 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.69 -0.07 49 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 -0.05 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.29 -0.08 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 -0.08 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 -0.09 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.35 -0.08 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.72 -0.09 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.13 -0.07 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.53 -0.08 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.94 -0.06 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 -0.07 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.78 -0.09 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.22 -0.08 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.66 -0.08 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.10 -0.08 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.55 -0.07 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.01 -0.10 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.48 -0.10 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.86 - 49 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.97 - 50 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 1.07 - 50 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 1.18 - 50 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 1.29 - 49 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 1.40 - 49 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 1.53 - 50 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 1.65 - 49 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 1.96 - 50 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 2.25 - 50 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 2.52 - 49 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 2.88 - 50 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 3.21 - 50 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 3.57 - 50 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 3.96 - 51 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 4.35 - 51 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 4.74 - 51 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 5.13 - 51 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 5.55 - 52 0 0 -
TOTAL PUT 420 20,072 +341
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$ 3.63
29JUN26 2.70 C 0.00 0.00 0.00 0.94 -0.01 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.74 -0.01 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.64 -0.02 34 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 -0.02 40 0 3 0
29JUN26 3.50 C 0.23 0.24 0.22 0.25 -0.01 41 14 690 +14
29JUN26 3.60 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 0.00 42 0 1,000 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 0.00 41 0 10 0
29JUN26 3.90 C 0.08 0.10 0.08 0.08 0.00 41 50 1,032 +8
29JUN26 4.00 C 0.05 0.07 0.05 0.06 0.00 42 47 2,963 +2
29JUN26 4.10 C 0.06 0.06 0.06 0.05 +0.01 45 5 304 0
29JUN26 4.20 C 0.04 0.05 0.04 0.03 0.00 42 15 352 0
29JUN26 4.30 C 0.03 0.04 0.03 0.02 0.00 42 116 202 +61
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 465 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29JUN26 4.60 C 0.03 0.03 0.03 0.01 0.00 47 1 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 452 0
29JUN26 4.80 C 0.02 0.02 0.02 0.01 0.00 53 30 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,033 0
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 67 305 692 -151
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 73 261 245 -29
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 138 0
29JUN26 7.25 C 0.01 0.01 0.01 0.01 0.00 111 1 62 -1
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 128 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 145 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 151 0 7 0
30JUL26 2.70 C 0.00 0.00 0.00 0.95 - 41 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.77 0.00 43 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.69 +0.02 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.19 0.00 42 0 33 0
30JUL26 3.90 C 0.00 0.00 0.00 0.16 0.00 43 0 30 0
30JUL26 4.00 C 0.11 0.11 0.11 0.13 0.00 43 10 70 +7
30JUL26 4.10 C 0.00 0.00 0.00 0.11 0.00 44 0 122 0
30JUL26 4.20 C 0.00 0.00 0.00 0.09 0.00 44 0 221 0
30JUL26 4.30 C 0.00 0.00 0.00 0.07 0.00 43 0 291 0
30JUL26 4.40 C 0.00 0.00 0.00 0.06 0.00 45 0 122 0
30JUL26 4.50 C 0.00 0.00 0.00 0.05 0.00 45 0 6 0
30JUL26 4.60 C 0.05 0.05 0.05 0.04 0.00 45 2 62 -2
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 45 0 244 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 43 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 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 56 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 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 75 0 18 0
28AUG26 2.70 C 0.00 0.00 0.00 0.97 - 47 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.88 +0.02 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.64 +0.01 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.56 0.00 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.49 0.00 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
28AUG26 3.60 C 0.36 0.36 0.33 0.32 -0.01 43 6 13 +6
28AUG26 3.70 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.13 0.00 45 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
28AUG26 4.40 C 0.11 0.11 0.11 0.10 0.00 46 5 5 +5
28AUG26 4.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 0.00 47 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 45 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 42 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.81 +0.01 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.73 +0.01 44 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 +0.01 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.02 48 0 45 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 +0.01 46 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.01 47 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 47 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.01 48 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 48 0 158 0
29SEP26 5.00 C 0.08 0.08 0.08 0.07 +0.01 48 4 4,504 +4
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 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 69 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 74 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 77 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.05 +0.03 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.98 +0.03 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 +0.02 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 0.00 44 0 680 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 0.00 44 0 2 0
30DEC26 4.00 C 0.36 0.36 0.36 0.35 0.00 45 5 16 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.32 0.00 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 0.00 45 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 0.00 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 0.00 46 0 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 0.00 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.01 45 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 0.00 45 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 45 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 0.00 45 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 0.00 45 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 0.00 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 46 0 404 0
30DEC26 6.00 C 0.12 0.12 0.12 0.06 0.00 47 1 251 -1
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 45 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 45 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
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 52 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 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 223 0
30MAR27 2.70 C 0.00 0.00 0.00 1.10 - 46 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.99 +0.03 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.92 +0.03 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.86 +0.03 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.80 +0.02 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.69 +0.01 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.56 0.00 45 0 8 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 0.00 45 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 0.00 45 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 0.00 45 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
30MAR27 4.40 C 0.35 0.35 0.35 0.36 0.00 46 20 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 0.00 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 0.00 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 0.00 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 0.00 46 0 1,000 0
30MAR27 5.00 C 0.27 0.27 0.27 0.23 0.00 46 1 3,004 +1
30MAR27 5.25 C 0.00 0.00 0.00 0.19 0.00 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 0.00 46 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 1 0
30MAR27 6.00 C 0.17 0.20 0.17 0.11 0.00 46 121 302 +121
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 45 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 47 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 0.00 47 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30MAR27 7.75 C 0.10 0.10 0.10 0.03 0.00 45 1 133 +1
29JUN27 2.70 C 0.00 0.00 0.00 1.19 - 48 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 1.13 - 48 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 1.05 - 46 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 1.01 - 47 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.95 - 47 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.89 - 46 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.84 - 46 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.79 - 46 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.75 - 46 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.71 - 46 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 0.67 - 46 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.62 - 45 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.59 - 46 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.56 - 46 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 0.52 - 45 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 0.51 - 47 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 0.48 - 47 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 0.46 - 47 0 0 -
29JUN27 4.50 C 0.47 0.47 0.47 0.44 - 47 5 5 -
TOTAL CALL 1,026 60,833 +51
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 42 0 102 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 45 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 +0.01 44 0 167 0
29JUN26 3.40 P 0.07 0.07 0.07 0.09 +0.01 45 8 35 +3
29JUN26 3.50 P 0.10 0.10 0.10 0.12 +0.01 43 4 1,149 +4
29JUN26 3.60 P 0.18 0.18 0.18 0.17 +0.01 44 10 122 0
29JUN26 3.70 P 0.22 0.22 0.22 0.22 +0.01 43 11 250 -8
29JUN26 3.80 P 0.00 0.00 0.00 0.28 +0.01 43 0 273 0
29JUN26 3.90 P 0.00 0.00 0.00 0.35 +0.01 43 0 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 406 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 +0.01 47 0 397 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 +0.01 49 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 +0.01 50 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.80 +0.01 55 0 202 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 +0.01 59 0 678 0
29JUN26 4.60 P 0.91 0.91 0.91 1.00 +0.01 63 6 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.09 0.00 62 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 0.00 66 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.29 -0.01 69 0 324 0
29JUN26 5.00 P 1.35 1.35 1.35 1.39 -0.01 73 10 946 0
29JUN26 5.25 P 0.00 0.00 0.00 1.64 -0.01 81 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.89 -0.02 89 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 2.14 -0.01 96 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.38 -0.01 94 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.63 -0.01 99 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.89 -0.02 115 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.13 -0.01 111 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.39 -0.02 127 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.64 -0.02 132 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.88 -0.03 126 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.14 -0.02 142 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.39 -0.01 147 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.64 0.00 151 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.89 -0.02 155 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.14 -0.02 160 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.39 0.00 164 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.64 -0.02 167 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.88 -0.01 159 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.13 -0.03 163 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.39 -0.02 179 0 0 0
30JUL26 2.70 P 0.02 0.02 0.02 0.01 - 42 250 250 -
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 44 0 2 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 44 0 7 0
30JUL26 3.00 P 0.00 0.00 0.00 0.04 0.00 42 0 50 0
30JUL26 3.10 P 0.00 0.00 0.00 0.06 0.00 43 0 169 0
30JUL26 3.20 P 0.00 0.00 0.00 0.09 +0.01 44 0 121 0
30JUL26 3.30 P 0.00 0.00 0.00 0.11 0.00 42 0 166 0
30JUL26 3.40 P 0.00 0.00 0.00 0.15 0.00 43 0 118 0
30JUL26 3.50 P 0.17 0.18 0.17 0.19 0.00 43 120 419 +100
30JUL26 3.60 P 0.00 0.00 0.00 0.24 0.00 44 0 337 0
30JUL26 3.70 P 0.00 0.00 0.00 0.29 0.00 43 0 808 0
30JUL26 3.80 P 0.00 0.00 0.00 0.36 +0.01 45 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.42 0.00 44 0 264 0
30JUL26 4.00 P 0.00 0.00 0.00 0.50 +0.01 45 0 436 0
30JUL26 4.10 P 0.00 0.00 0.00 0.58 +0.01 47 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.66 +0.01 47 0 38 0
30JUL26 4.30 P 0.00 0.00 0.00 0.74 0.00 47 0 647 0
30JUL26 4.40 P 0.00 0.00 0.00 0.83 +0.01 48 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.92 0.00 49 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.01 0.00 49 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.11 0.00 53 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.20 0.00 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.30 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.39 -0.01 54 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.65 0.00 64 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.89 -0.02 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.14 -0.01 71 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.39 0.00 76 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.64 0.00 80 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.89 -0.02 85 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.14 0.00 89 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.39 -0.02 93 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 - 47 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 0.00 45 0 3 0
28AUG26 3.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 0.00 45 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 0.00 45 0 10 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
28AUG26 3.50 P 0.28 0.28 0.28 0.29 +0.01 46 10 364 0
28AUG26 3.60 P 0.00 0.00 0.00 0.34 0.00 46 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.39 -0.01 45 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.45 -0.01 45 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.53 0.00 47 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 0.00 47 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.68 0.00 48 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.76 0.00 48 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.84 0.00 48 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.93 +0.01 50 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.02 +0.01 51 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.11 +0.01 52 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.20 +0.01 53 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.29 0.00 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.39 +0.01 56 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.48 0.00 56 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.71 -0.01 56 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.96 -0.01 62 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.21 -0.01 66 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.44 -0.02 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.70 -0.01 72 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 +0.01 48 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.02 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29SEP26 3.50 P 0.34 0.34 0.34 0.34 +0.01 46 10 20 +10
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.01 47 0 70 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 +0.02 49 0 193 0
29SEP26 3.80 P 0.00 0.00 0.00 0.51 0.00 46 0 755 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 +0.02 48 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.02 48 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.74 +0.02 49 0 78 0
29SEP26 4.20 P 0.78 0.78 0.78 0.81 +0.01 49 10 51 -10
29SEP26 4.30 P 0.00 0.00 0.00 0.88 0.00 48 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 0.00 48 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 +0.02 51 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 +0.02 52 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.24 +0.02 53 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 +0.02 54 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.42 +0.02 54 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.51 +0.01 55 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.74 0.00 56 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 -0.01 56 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 -0.01 60 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.46 -0.01 62 0 92 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 -0.01 63 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.93 -0.03 59 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.19 -0.01 67 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.43 -0.06 66 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.68 -0.01 69 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.93 -0.01 72 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.17 -0.02 70 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.42 -0.01 73 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.67 -0.01 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.91 -0.02 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.16 -0.02 76 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.41 -0.02 79 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.66 -0.01 82 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.91 -0.02 84 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.16 -0.01 87 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.40 -0.02 82 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 0.00 45 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 0.00 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 0.00 45 0 10 0
30DEC26 3.00 P 0.20 0.20 0.20 0.21 0.00 45 4 4 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.01 44 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 -0.01 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 0.00 45 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.01 45 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 -0.01 45 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 0.00 46 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 +0.01 47 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 0.00 46 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 0.00 46 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 0.00 47 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.01 47 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.01 48 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 +0.01 48 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.01 48 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 0.00 48 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 +0.01 49 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.01 50 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.01 51 0 97 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 +0.01 52 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 -0.01 51 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.24 -0.02 52 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.47 -0.03 51 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.73 0.00 56 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.97 -0.01 57 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.21 -0.01 58 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.45 -0.04 58 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.69 -0.01 58 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.94 -0.01 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.18 -0.01 60 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.43 0.00 62 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.68 -0.01 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.92 -0.01 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.17 -0.01 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.41 -0.02 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.67 -0.01 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.92 -0.01 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.16 -0.01 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.41 -0.01 72 0 0 0
30MAR27 2.70 P 0.18 0.18 0.18 0.18 - 45 10 10 -
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.01 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 0.00 46 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 0.00 46 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 +0.01 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 0.00 46 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 0.00 45 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 +0.01 47 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 0.00 46 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 0.00 46 0 40 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 +0.01 47 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 0.00 46 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 0.00 46 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 0.00 47 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 0.00 47 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 -0.01 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 0.00 47 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 0.00 47 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 0.00 48 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 0.00 48 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 -0.01 48 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 0.00 49 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 0.00 49 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.84 0.00 49 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.06 -0.01 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.28 -0.02 50 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.51 -0.03 50 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.74 -0.02 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.98 -0.01 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.21 -0.02 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.45 -0.04 51 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.69 -0.02 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.94 -0.01 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.19 -0.01 55 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 - 47 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.28 - 47 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.31 - 46 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.35 - 46 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.39 - 45 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.44 - 46 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.48 - 45 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.53 - 45 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.59 - 45 0 0 -
29JUN27 3.60 P 0.63 0.63 0.63 0.67 - 47 50 50 -
29JUN27 3.70 P 0.00 0.00 0.00 0.71 - 46 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.77 - 46 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.84 - 46 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.91 - 46 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.98 - 46 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 1.05 - 47 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 1.12 - 47 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 1.20 - 47 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 1.28 - 47 0 0 -
TOTAL PUT 513 71,439 +103
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$ 59.30
29JUN26 34.00 C 0.00 0.00 0.00 25.37 +0.55 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.38 +0.56 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.38 +0.56 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.38 +0.56 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.38 +0.55 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.39 +0.56 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.39 +0.56 44 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.39 +0.56 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.39 +0.55 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.39 +0.55 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.40 +0.56 35 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.40 +0.56 29 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.40 +0.56 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.40 +0.55 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 11.41 +0.56 26 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 10.41 +0.56 22 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 9.41 +0.55 0 0 39 0
29JUN26 52.50 C 6.28 6.28 6.28 6.93 +0.54 19 1 117 0
29JUN26 55.00 C 0.00 0.00 0.00 4.54 +0.55 19 0 117 0
29JUN26 57.50 C 2.13 2.13 1.96 2.41 +0.31 17 26 95 -5
29JUN26 60.00 C 0.99 1.09 0.77 1.03 +0.15 18 73 575 +25
29JUN26 62.50 C 0.37 0.37 0.37 0.33 +0.03 18 23 244 +23
29JUN26 65.00 C 0.11 0.11 0.11 0.08 0.00 19 25 101 +25
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.46 +0.55 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.47 +0.56 29 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.47 +0.56 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.47 +0.55 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.48 +0.56 22 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.48 +0.55 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.49 +0.56 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.50 +0.55 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.51 +0.55 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.09 +0.51 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.85 +0.56 19 0 17 0
30JUL26 57.50 C 0.00 0.00 0.00 2.89 +0.31 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.56 +0.20 19 0 44 0
30JUL26 62.50 C 0.00 0.00 0.00 0.73 +0.08 19 0 46 0
30JUL26 65.00 C 0.29 0.29 0.29 0.30 +0.03 19 3 47 +3
30JUL26 67.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 5 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 15.47 +0.56 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.48 +0.56 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.48 +0.56 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.49 +0.56 21 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.49 +0.55 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.51 +0.55 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.53 +0.54 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.17 +0.50 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.89 +0.27 17 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.18 +0.22 18 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.90 +0.20 19 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 1.05 +0.10 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 25 0
28AUG26 70.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 20 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 +0.01 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 20 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 19.45 +0.55 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.46 +0.56 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.46 +0.55 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.47 +0.56 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.47 +0.55 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.48 +0.56 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.48 +0.55 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.49 +0.54 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.51 +0.54 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.54 +0.53 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.58 +0.51 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.32 +0.46 20 0 105 0
29SEP26 55.00 C 0.00 0.00 0.00 5.32 +0.38 20 0 0 0
29SEP26 57.50 C 3.33 3.33 3.33 3.56 +0.28 19 10 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.32 +0.19 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.44 +0.14 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.85 +0.04 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.49 +0.04 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 10 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 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 17.47 +0.56 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.48 +0.55 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.51 +0.55 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.54 +0.53 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.59 +0.52 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.67 +0.72 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.51 +0.54 13 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.55 +0.15 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.72 +0.45 16 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 8.03 +0.42 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.25 +0.35 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.60 +0.29 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.39 +0.24 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.41 +0.16 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.69 +0.11 20 0 23 0
30DEC26 67.50 C 0.00 0.00 0.00 1.16 +0.04 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 +0.07 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 +0.05 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.72 +0.54 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.78 +0.54 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.85 +0.52 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.94 +0.93 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.04 +0.92 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.76 +0.48 12 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.94 +0.48 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.12 +0.12 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.34 +0.15 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.76 +0.41 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.08 +0.37 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.45 +0.32 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.24 +0.27 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 +0.24 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.44 +0.19 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.80 +0.09 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.32 +0.05 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.00 +0.09 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.71 +0.07 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.50 +0.05 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.24 - 20 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 14.94 - 0 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 14.05 - 12 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 13.23 - 15 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 12.43 - 16 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 11.65 - 17 0 0 -
29JUN27 50.00 C 10.00 10.00 10.00 11.23 - 20 1 1 -
29JUN27 52.50 C 0.00 0.00 0.00 9.41 - 20 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 7.78 - 20 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 6.15 - 19 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 4.94 - 19 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 3.92 - 19 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 3.07 - 19 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 2.38 - 19 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 1.84 - 19 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 1.44 - 20 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 1.10 - 20 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 0.82 - 20 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 0.59 - 20 0 0 -
TOTAL CALL 162 2,668 +71
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29JUN26 48.00 P 0.03 0.03 0.03 0.01 0.00 29 2 139 -2
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 150 0
29JUN26 55.00 P 0.22 0.24 0.22 0.12 -0.10 19 6 301 +6
29JUN26 57.50 P 0.66 0.77 0.65 0.57 -0.25 19 123 394 +63
29JUN26 60.00 P 0.00 0.00 0.00 1.69 -0.42 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 3.43 -0.52 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.71 -0.56 18 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.20 -0.56 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.70 -0.69 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.60 -0.43 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.14 -0.25 61 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.74 -0.08 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.25 -0.35 77 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.74 -0.20 82 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 38 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 42 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 61 0
30JUL26 52.50 P 0.00 0.00 0.00 0.15 -0.07 19 0 71 0
30JUL26 55.00 P 0.62 0.62 0.62 0.50 -0.16 19 5 73 0
30JUL26 57.50 P 0.00 0.00 0.00 1.27 -0.27 20 0 42 0
30JUL26 60.00 P 2.75 2.75 2.75 2.54 -0.39 20 10 27 +10
30JUL26 62.50 P 0.00 0.00 0.00 4.20 -0.61 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.29 -0.52 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.61 -0.81 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.36 -0.57 31 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.91 -0.57 37 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.46 -0.58 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.01 -0.51 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.59 -0.39 54 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.96 -0.49 55 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.32 -0.09 19 0 26 0
28AUG26 55.00 P 0.00 0.00 0.00 0.80 -0.16 20 0 4 0
28AUG26 57.50 P 0.00 0.00 0.00 1.64 -0.27 20 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 2.93 -0.27 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.64 -0.30 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.50 -0.49 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.72 -0.80 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.42 -0.56 27 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.93 -0.56 32 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.46 -0.58 36 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.01 -0.53 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.59 -0.45 46 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.96 -0.56 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 24 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 21 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 25 0
29SEP26 49.00 P 0.33 0.33 0.33 0.14 -0.05 20 15 46 +15
29SEP26 50.00 P 0.00 0.00 0.00 0.21 -0.07 20 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 0.52 -0.12 20 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 1.10 -0.19 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.00 -0.30 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.29 -0.38 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.81 -0.42 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.72 -0.48 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.86 -0.80 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.50 -0.55 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.97 -0.52 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.46 -0.58 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.01 -0.53 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.59 -0.45 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.96 -0.56 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.23 -0.05 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 -0.06 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 -0.08 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.57 -0.09 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 -0.14 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.77 -0.22 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 2.78 -0.28 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.07 -0.33 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.47 -0.40 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.26 -0.44 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.25 -0.48 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.76 -0.52 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.12 -0.54 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.52 -0.61 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.07 -0.47 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.61 -0.43 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.16 -0.36 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.45 -0.06 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 -0.06 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.73 -0.09 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.91 -0.09 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.49 -0.15 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.30 -0.20 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.35 -0.24 20 0 2 0
30MAR27 60.00 P 5.02 5.02 5.02 4.64 -0.30 21 10 70 +10
30MAR27 62.50 P 0.00 0.00 0.00 5.99 -0.34 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.69 -0.39 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.88 -0.45 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.02 -0.48 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.29 -0.52 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.67 -0.48 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.12 -0.42 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.63 -0.41 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.16 -0.36 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 - 20 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 0.39 - 20 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 0.51 - 20 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 0.64 - 20 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 0.80 - 20 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 0.98 - 20 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 1.18 - 20 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 1.83 - 20 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 2.68 - 20 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 3.75 - 20 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 5.04 - 20 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 6.54 - 20 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 8.25 - 21 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 10.15 - 21 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 12.22 - 22 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 14.43 - 22 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 16.77 - 24 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 19.19 - 25 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 21.64 - 27 0 0 -
TOTAL PUT 171 4,081 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.80
29JUN26 52.50 C 0.00 0.00 0.00 23.49 +1.37 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.07 +1.44 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.62 +1.49 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.99 +1.45 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.44 +1.29 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.97 +1.26 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.57 +1.22 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.31 +0.95 25 0 51 0
29JUN26 72.50 C 0.00 0.00 0.00 4.19 +0.69 23 0 720 0
29JUN26 75.00 C 2.15 2.95 2.00 2.63 +0.61 24 15 1,186 +10
29JUN26 77.50 C 1.13 1.80 1.13 1.51 +0.39 24 153 1,631 +137
29JUN26 80.00 C 0.64 1.08 0.63 0.83 +0.29 25 392 5,501 +244
29JUN26 82.50 C 0.35 0.60 0.32 0.39 +0.15 25 350 962 -157
29JUN26 85.00 C 0.24 0.32 0.24 0.16 +0.07 25 181 1,302 +43
29JUN26 87.50 C 0.17 0.18 0.17 0.07 +0.03 25 126 3,447 -26
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 23.54 +1.30 33 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.08 +1.36 34 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.69 +1.39 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.25 +1.37 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.85 +1.40 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.36 +1.19 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.16 +1.10 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.16 +0.85 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.25 +0.59 25 0 120 0
30JUL26 75.00 C 0.00 0.00 0.00 3.82 +0.49 26 0 290 0
30JUL26 77.50 C 0.00 0.00 0.00 2.68 +0.40 26 0 326 0
30JUL26 80.00 C 1.63 1.98 1.49 1.83 +0.33 26 208 665 +208
30JUL26 82.50 C 1.03 1.03 1.03 1.25 +0.30 27 2 525 +2
30JUL26 85.00 C 0.98 1.00 0.92 0.78 +0.20 27 335 764 +246
30JUL26 87.50 C 0.68 0.68 0.66 0.47 +0.13 27 21 221 0
30JUL26 90.00 C 0.00 0.00 0.00 0.28 +0.09 27 0 187 0
30JUL26 92.50 C 0.24 0.24 0.24 0.16 +0.05 27 2 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 24.15 +1.79 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.52 +1.60 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.06 +1.71 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.83 +1.82 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.52 +1.81 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.17 +1.36 32 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.94 +1.06 29 0 0 0
28AUG26 70.00 C 7.27 7.27 7.27 8.11 +0.83 29 30 30 +30
28AUG26 72.50 C 0.00 0.00 0.00 6.31 +0.57 28 0 60 0
28AUG26 75.00 C 4.34 5.03 4.34 4.95 +0.49 28 78 480 0
28AUG26 77.50 C 3.13 3.13 3.13 3.81 +0.42 28 30 499 -30
28AUG26 80.00 C 2.20 2.67 2.20 2.89 +0.38 29 51 463 +49
28AUG26 82.50 C 1.72 1.90 1.72 2.18 +0.35 29 31 228 0
28AUG26 85.00 C 1.19 1.19 1.19 1.64 +0.34 29 30 57 +30
28AUG26 87.50 C 0.00 0.00 0.00 1.18 +0.27 29 0 57 0
28AUG26 90.00 C 0.83 0.99 0.80 0.83 +0.20 29 150 190 +150
28AUG26 92.50 C 0.72 0.77 0.72 0.57 +0.14 29 150 210 +150
28AUG26 95.00 C 0.00 0.00 0.00 0.39 +0.11 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.26 +0.07 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.23 +1.87 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.82 +1.90 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.36 +1.84 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.02 +1.78 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.67 +1.58 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.53 +1.45 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.22 +1.02 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.45 +0.93 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 6.88 +0.83 29 0 600 0
29SEP26 75.00 C 5.01 5.01 5.01 5.52 +0.58 29 2 685 +2
29SEP26 77.50 C 3.70 3.70 3.70 4.39 +0.54 29 21 599 0
29SEP26 80.00 C 3.50 3.50 3.50 3.48 +0.51 30 50 604 +50
29SEP26 82.50 C 2.99 2.99 2.99 2.62 +0.37 29 60 401 0
29SEP26 85.00 C 0.00 0.00 0.00 2.02 +0.33 29 0 1,701 0
29SEP26 87.50 C 1.76 1.81 1.76 1.52 +0.27 29 90 219 +12
29SEP26 90.00 C 1.09 1.09 1.09 1.13 +0.23 29 7 3,383 0
29SEP26 92.50 C 0.00 0.00 0.00 0.83 +0.18 29 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.59 +0.13 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.42 +0.10 29 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.30 +0.07 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.21 +0.05 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.33 +1.92 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.88 +1.75 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.75 +1.72 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.54 +1.60 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.46 +1.48 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.48 +1.41 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.39 +0.97 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.85 +0.93 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.47 +0.87 30 0 60 0
30DEC26 75.00 C 6.77 6.84 6.77 7.41 +0.76 31 49 290 -4
30DEC26 77.50 C 5.82 5.82 5.82 6.24 +0.64 31 30 2,001 +30
30DEC26 80.00 C 4.88 4.88 4.88 5.30 +0.64 31 30 2,136 +30
30DEC26 82.50 C 0.00 0.00 0.00 4.48 +0.57 31 0 1,091 0
30DEC26 85.00 C 3.13 3.13 3.13 3.74 +0.50 31 30 1,796 +30
30DEC26 87.50 C 0.00 0.00 0.00 3.13 +0.47 31 0 3,152 0
30DEC26 90.00 C 0.00 0.00 0.00 2.57 +0.37 31 0 126 0
30DEC26 92.50 C 2.07 2.07 2.07 2.14 +0.36 31 30 202 -20
30DEC26 95.00 C 1.75 1.75 1.75 1.75 +0.28 31 60 156 +60
30DEC26 97.50 C 0.00 0.00 0.00 1.39 +0.21 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.14 +0.21 30 0 51 0
30DEC26 102.50 C 1.10 1.35 1.10 0.95 +0.18 30 90 109 +30
30DEC26 105.00 C 0.00 0.00 0.00 0.75 +0.15 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.60 +0.12 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.49 +0.11 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 24.60 +1.62 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.50 +1.55 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.33 +1.50 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.33 +1.38 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.43 +1.25 33 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 14.71 +1.28 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 13.10 +1.35 32 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 11.60 +1.22 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.29 +1.18 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.05 +0.80 32 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 7.95 +0.77 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 6.97 +0.69 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.07 +0.64 31 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 5.30 +0.59 31 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.57 +0.51 31 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 3.98 +0.48 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.42 +0.42 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.96 +0.38 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.54 +0.41 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.18 +0.35 31 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.87 +0.33 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.59 +0.27 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.37 +0.26 31 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 25.13 - 35 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 23.07 - 34 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 21.09 - 33 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 19.30 - 33 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 17.56 - 33 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 15.74 - 32 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 14.16 - 31 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 12.83 - 31 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 11.52 - 31 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 10.21 - 31 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 9.12 - 31 0 0 -
29JUN27 80.00 C 7.67 7.67 7.67 8.13 - 31 30 30 -
29JUN27 82.50 C 0.00 0.00 0.00 7.18 - 30 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 6.52 - 31 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 5.91 - 31 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 5.21 - 31 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 4.65 - 31 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 4.10 - 31 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 3.62 - 31 0 0 -
TOTAL CALL 2,914 97,930 +1,306
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 2,482 0
29JUN26 67.50 P 0.35 0.35 0.32 0.12 -0.09 25 68 439 +29
29JUN26 70.00 P 0.45 0.45 0.38 0.37 -0.20 25 132 829 +12
29JUN26 72.50 P 1.50 1.50 0.81 0.88 -0.40 25 87 2,662 -7
29JUN26 75.00 P 2.00 2.50 1.70 1.82 -0.55 25 25 3,910 +20
29JUN26 77.50 P 4.00 4.50 3.92 3.20 -0.75 26 50 1,967 +50
29JUN26 80.00 P 4.52 4.52 4.52 5.01 -0.88 27 2 4,588 0
29JUN26 82.50 P 8.00 8.00 8.00 6.95 -1.41 25 1 584 0
29JUN26 85.00 P 0.00 0.00 0.00 9.26 -1.25 25 0 828 0
29JUN26 87.50 P 13.00 13.00 11.50 11.70 -1.30 0 35 514 0
29JUN26 90.00 P 13.90 13.90 13.90 14.20 -1.57 0 44 118 0
29JUN26 92.50 P 0.00 0.00 0.00 16.70 -1.59 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.20 -1.52 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.70 -1.49 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.21 -1.57 45 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.71 -1.56 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.20 -1.57 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.70 -1.47 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.21 -1.56 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.70 -1.47 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.20 -1.47 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.71 -1.54 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.21 -1.45 70 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.70 -1.56 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.20 -1.55 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.70 -1.55 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.12 -0.06 27 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.28 -0.11 27 0 189 0
30JUL26 67.50 P 0.00 0.00 0.00 0.58 -0.21 27 0 212 0
30JUL26 70.00 P 1.34 1.34 1.02 1.10 -0.28 27 35 1,111 0
30JUL26 72.50 P 0.00 0.00 0.00 1.85 -0.37 27 0 668 0
30JUL26 75.00 P 0.00 0.00 0.00 2.92 -0.45 27 0 721 0
30JUL26 77.50 P 0.00 0.00 0.00 4.27 -0.59 28 0 635 0
30JUL26 80.00 P 0.00 0.00 0.00 5.94 -0.72 28 0 396 0
30JUL26 82.50 P 0.00 0.00 0.00 7.62 -1.03 26 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 9.69 -1.12 26 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.93 -1.58 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.27 -1.72 26 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.74 -1.80 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.27 -1.81 33 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.78 -1.80 36 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.29 -1.81 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.81 -1.83 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.30 -1.75 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.82 -1.38 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 57.50 P 0.24 0.24 0.24 0.11 -0.03 29 30 60 +30
28AUG26 60.00 P 0.33 0.33 0.33 0.22 -0.06 29 30 118 +30
28AUG26 62.50 P 0.00 0.00 0.00 0.43 -0.09 29 0 607 0
28AUG26 65.00 P 0.87 0.87 0.87 0.76 -0.16 29 60 310 +60
28AUG26 67.50 P 1.51 1.51 1.37 1.24 -0.22 29 117 446 +117
28AUG26 70.00 P 2.08 2.18 2.01 1.92 -0.24 29 118 4,544 +1
28AUG26 72.50 P 3.28 3.28 3.02 2.81 -0.29 29 67 1,011 +28
28AUG26 75.00 P 4.57 4.57 3.79 3.93 -0.39 30 239 203 +79
28AUG26 77.50 P 5.96 6.11 5.96 5.29 -0.50 30 59 409 +5
28AUG26 80.00 P 0.00 0.00 0.00 6.87 -0.86 30 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.45 -0.90 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.37 -0.99 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.44 -1.47 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.39 -1.73 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.92 -1.62 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.29 -1.79 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.78 -1.80 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.29 -1.81 34 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.81 -1.83 37 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.30 -1.75 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.05 29 0 28 0
29SEP26 57.50 P 0.52 0.52 0.52 0.31 -0.08 29 30 162 +30
29SEP26 60.00 P 0.00 0.00 0.00 0.55 -0.13 29 0 250 0
29SEP26 62.50 P 0.00 0.00 0.00 0.90 -0.20 29 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.41 -0.22 29 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 2.09 -0.22 30 0 313 0
29SEP26 70.00 P 3.28 3.28 3.17 2.89 -0.33 29 149 2,157 +53
29SEP26 72.50 P 4.38 4.40 4.19 3.92 -0.41 29 301 958 +114
29SEP26 75.00 P 0.00 0.00 0.00 5.15 -0.48 29 0 1,571 0
29SEP26 77.50 P 0.00 0.00 0.00 6.60 -0.52 29 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 8.38 -0.67 30 0 4,644 0
29SEP26 82.50 P 0.00 0.00 0.00 9.98 -0.92 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.89 -1.19 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.82 -1.42 28 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.80 -1.64 26 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.16 -1.43 28 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.30 -1.61 25 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.62 -1.64 23 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.97 -1.67 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.25 -1.80 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.64 -1.83 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.00 -1.93 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.49 -1.86 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.79 -2.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.30 -1.98 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.74 -2.00 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.21 -2.05 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 -0.09 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.99 -0.10 31 0 105 0
30DEC26 60.00 P 1.49 1.49 1.49 1.44 -0.15 31 15 69 +15
30DEC26 62.50 P 0.00 0.00 0.00 1.95 -0.16 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.56 -0.29 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.37 -0.32 30 0 125 0
30DEC26 70.00 P 4.71 4.74 4.65 4.33 -0.37 30 250 890 +204
30DEC26 72.50 P 5.89 5.94 5.84 5.77 -0.09 31 272 619 +272
30DEC26 75.00 P 7.18 7.21 7.02 6.68 -0.51 29 78 1,392 +78
30DEC26 77.50 P 8.50 8.50 8.50 8.12 -0.51 30 10 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.69 -0.55 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.17 -1.00 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.97 -1.37 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.93 -1.39 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.79 -1.61 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.80 -1.73 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.94 -1.78 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.13 -1.64 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.37 -1.68 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.72 -1.66 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.03 -1.44 22 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.50 -1.69 22 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.87 -1.72 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.82 -0.06 31 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 -0.10 31 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 -0.15 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.17 -0.20 31 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 -0.22 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.54 -0.26 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.43 -0.33 30 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.41 -0.42 30 0 60 0
30MAR27 72.50 P 0.00 0.00 0.00 6.58 -0.42 30 0 2 0
30MAR27 75.00 P 8.15 8.15 8.15 7.82 -0.52 30 1 90 +1
30MAR27 77.50 P 0.00 0.00 0.00 9.20 -0.55 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.72 -0.63 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.39 -1.01 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.95 -1.23 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.75 -1.34 29 0 6 0
30MAR27 90.00 P 17.50 17.50 17.50 17.64 -1.44 28 74 74 +73
30MAR27 92.50 P 0.00 0.00 0.00 19.61 -1.53 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.66 -1.61 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.77 -1.58 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.01 -1.55 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.12 -1.70 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.45 -1.68 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.77 -1.42 26 0 0 0
29JUN27 52.50 P 1.40 1.40 1.40 1.27 - 31 5 5 -
29JUN27 55.00 P 0.00 0.00 0.00 1.73 - 31 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 2.26 - 31 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 2.94 - 31 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 3.72 - 31 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 4.54 - 31 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 5.54 - 31 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 6.60 - 31 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 7.77 - 31 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 9.11 - 31 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 10.52 - 31 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 11.94 - 31 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 13.53 - 30 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 15.27 - 31 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 16.78 - 30 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 18.62 - 30 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 20.52 - 29 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 22.65 - 30 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 24.69 - 30 0 0 -
TOTAL PUT 2,384 76,697 +1,294
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$ 7.30
29JUN26 4.70 C 0.00 0.00 0.00 2.61 +0.24 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.51 +0.23 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 +0.24 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 +0.23 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 +0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 +0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 +0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 +0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.22 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.20 15 0 215 0
29JUN26 7.00 C 0.32 0.32 0.32 0.34 +0.16 14 20 56 -10
29JUN26 7.25 C 0.10 0.15 0.10 0.16 +0.09 14 110 608 +110
29JUN26 7.50 C 0.03 0.05 0.03 0.05 +0.03 13 130 329 +94
29JUN26 7.75 C 0.02 0.02 0.02 0.02 +0.01 16 500 510 +450
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 +0.24 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.23 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 +0.23 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 +0.23 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 +0.23 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 +0.22 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 +0.23 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 +0.19 14 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 +0.15 13 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.18 +0.09 15 0 510 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 +0.04 15 0 144 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 8.25 C 0.01 0.01 0.01 0.01 0.00 19 50 62 +50
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.31 +0.23 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 +0.23 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.81 +0.23 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 +0.23 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 +0.22 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.07 +0.23 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.82 +0.22 18 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.58 +0.19 16 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.36 +0.14 15 0 100 0
28AUG26 7.25 C 0.16 0.22 0.16 0.21 +0.10 16 240 255 +230
28AUG26 7.50 C 0.10 0.12 0.09 0.11 +0.05 16 129 139 +89
28AUG26 7.75 C 0.04 0.04 0.04 0.06 +0.03 17 10 10 +10
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 +0.24 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 +0.23 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 +0.23 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 +0.23 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 +0.23 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 +0.23 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 +0.22 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.23 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 +0.21 16 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 +0.17 14 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 +0.12 15 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.08 16 0 630 0
29SEP26 7.50 C 0.12 0.12 0.12 0.15 +0.06 16 50 170 +50
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.04 16 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.61 +0.23 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 +0.23 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 +0.23 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 +0.22 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 +0.22 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 +0.23 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 +0.22 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 +0.20 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.18 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.17 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.14 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 +0.12 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 +0.10 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.08 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.06 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.51 +0.23 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 +0.23 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 +0.22 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 +0.22 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 +0.23 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 +0.22 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 +0.16 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 +0.15 17 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 +0.16 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 +0.14 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.12 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 +0.11 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.09 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.07 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.06 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.04 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.41 - 0 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.31 - 0 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.06 - 0 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 1.82 - 19 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.59 - 18 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 1.39 - 19 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.16 - 17 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 1.02 - 19 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.84 - 18 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.70 - 18 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.58 - 18 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.48 - 18 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.38 - 18 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.31 - 18 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 0.25 - 19 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 0.20 - 19 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.15 - 18 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 0.12 - 19 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 0.10 - 19 0 0 -
TOTAL CALL 1,239 5,808 +1,073
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.02 17 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.06 15 0 509 0
29JUN26 7.25 P 0.14 0.14 0.11 0.10 -0.14 15 52 218 0
29JUN26 7.50 P 0.35 0.35 0.31 0.25 -0.20 15 2 4 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.23 0 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 -0.23 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 -0.24 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 -0.20 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 -0.20 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.19 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 -0.19 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 -0.19 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 -0.19 70 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.03 17 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.06 17 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 -0.11 16 0 81 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.16 16 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.44 -0.19 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.64 -0.22 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 -0.22 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.15 -0.21 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 -0.19 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 -0.19 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.91 -0.19 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.16 -0.19 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.41 -0.19 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.65 -0.20 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.04 17 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.06 17 0 10 0
28AUG26 7.00 P 0.20 0.20 0.20 0.17 -0.10 16 30 30 +30
28AUG26 7.25 P 0.00 0.00 0.00 0.30 -0.14 17 0 0 0
28AUG26 7.50 P 0.54 0.54 0.52 0.48 -0.16 18 90 90 +90
28AUG26 7.75 P 0.00 0.00 0.00 0.66 -0.20 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.89 -0.21 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.16 -0.20 24 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.41 -0.19 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 -0.18 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 -0.18 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.16 -0.19 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.41 -0.19 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.02 17 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.05 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.07 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.10 16 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.14 17 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.16 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.20 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.21 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.20 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.19 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 -0.18 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 -0.18 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 -0.19 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.19 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 -0.19 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 0.00 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.02 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.03 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.07 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.10 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.12 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.12 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.16 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.21 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 -0.20 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 -0.22 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 -0.22 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.21 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 -0.20 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 -0.18 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.18 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.04 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.05 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 -0.07 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.09 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 -0.11 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 -0.11 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 -0.13 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.21 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.19 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 -0.21 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.22 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 -0.22 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 -0.22 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 -0.21 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 -0.20 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.03 - 19 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.05 - 19 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.08 - 19 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.12 - 19 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.17 - 19 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.25 - 19 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.34 - 19 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.45 - 19 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.58 - 19 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.72 - 19 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.89 - 20 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.07 - 20 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.27 - 20 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 1.49 - 21 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 1.71 - 22 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 1.95 - 23 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 2.19 - 24 0 0 -
TOTAL PUT 174 7,281 +118
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$ 13.64
29JUN26 8.25 C 0.00 0.00 0.00 5.47 -0.11 103 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.22 -0.11 98 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.97 -0.11 92 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 -0.14 77 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.44 -0.14 72 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.20 -0.13 71 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.95 -0.13 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.70 -0.13 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.20 -0.13 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.70 -0.14 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.17 -0.17 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.67 -0.17 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.17 -0.17 13 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 -0.15 15 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 -0.09 16 0 400 0
29JUN26 14.00 C 0.17 0.17 0.17 0.13 -0.04 16 100 1,634 +100
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 850 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 17 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.51 -0.09 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.24 -0.11 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.01 -0.09 55 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.76 -0.09 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.25 -0.11 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.75 -0.11 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.19 -0.17 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.70 -0.17 16 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.24 -0.16 17 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.83 -0.11 17 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.51 -0.09 18 0 23 0
30JUL26 14.00 C 0.33 0.33 0.33 0.27 -0.07 17 30 30 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.13 -0.04 17 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.27 -0.10 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.02 -0.10 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.77 -0.11 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.28 -0.10 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.79 -0.10 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.23 -0.17 19 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.77 -0.16 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.34 -0.16 19 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.00 -0.07 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.68 -0.08 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.44 -0.06 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.27 -0.05 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.26 -0.11 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 -0.10 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.77 -0.06 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.52 -0.10 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 -0.10 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 -0.09 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.78 -0.10 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.29 -0.09 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 -0.09 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 -0.16 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.77 -0.16 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.34 -0.16 19 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 -0.10 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 -0.09 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.08 20 0 490 0
29SEP26 14.50 C 0.38 0.38 0.38 0.27 -0.06 20 50 84 +24
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.52 -0.10 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.28 -0.10 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.03 -0.09 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 -0.09 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 -0.08 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 -0.09 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 -0.14 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 -0.16 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.14 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.12 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 -0.11 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 -0.10 20 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.08 20 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.06 20 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.53 -0.09 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.28 -0.10 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 -0.08 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.79 -0.09 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.32 -0.06 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.85 -0.07 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 -0.01 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.94 -0.14 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.59 -0.13 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.29 -0.12 22 0 12 0
30MAR27 13.50 C 1.10 1.10 1.07 1.07 -0.09 22 45 45 +45
30MAR27 14.00 C 0.00 0.00 0.00 0.86 -0.07 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 -0.06 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 -0.07 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.06 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.05 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 4.04 - 30 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 3.81 - 29 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 3.33 - 26 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 2.88 - 24 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 2.46 - 23 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 2.02 - 21 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 1.70 - 21 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 1.42 - 21 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 1.19 - 21 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 0.98 - 21 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 0.81 - 21 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 0.66 - 21 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 0.53 - 21 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 0.43 - 21 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.34 - 21 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.27 - 21 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 0.21 - 21 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 0.16 - 21 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 0.12 - 21 0 0 -
TOTAL CALL 225 9,733 +171
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 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 240 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.05 15 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.44 +0.09 14 0 1,200 0
29JUN26 14.50 P 0.00 0.00 0.00 0.87 +0.15 15 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.36 +0.17 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.86 +0.17 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.36 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.86 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.36 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.86 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.36 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.36 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.03 17 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.29 +0.04 16 0 20 0
30JUL26 14.00 P 0.00 0.00 0.00 0.55 +0.05 16 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.94 +0.10 17 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.37 +0.14 16 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.86 +0.17 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.36 +0.17 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.36 +0.07 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.86 +0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.43 +0.03 19 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.69 +0.04 19 0 327 0
28AUG26 14.50 P 0.96 0.96 0.96 1.02 +0.05 19 25 246 +25
28AUG26 15.00 P 0.00 0.00 0.00 1.44 +0.13 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.88 +0.14 19 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.36 +0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.86 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.03 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 +0.05 19 0 15 0
29SEP26 13.50 P 0.67 0.67 0.67 0.73 +0.09 19 15 325 +15
29SEP26 14.00 P 0.90 0.98 0.90 1.04 +0.11 18 60 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 +0.09 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.87 +0.15 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.32 +0.13 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 +0.06 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.11 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.60 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.53 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.49 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.02 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.05 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 +0.05 19 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 +0.06 19 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 +0.08 19 0 875 0
30DEC26 14.50 P 0.00 0.00 0.00 1.59 +0.10 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 +0.12 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.40 +0.11 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.76 +0.03 12 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 +0.03 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.61 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.53 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.49 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.02 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.01 22 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 +0.03 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 +0.04 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 +0.04 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 +0.10 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.14 +0.06 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 0.00 20 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.89 -0.01 20 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.32 -0.02 19 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.76 -0.03 16 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.13 -0.03 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.60 -0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.07 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 - 21 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.11 - 21 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.17 - 21 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.27 - 21 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.39 - 21 0 0 -
29JUN27 12.00 P 0.51 0.52 0.51 0.55 - 21 60 60 -
29JUN27 12.50 P 0.00 0.00 0.00 0.73 - 21 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.93 - 21 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 1.17 - 20 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.49 - 21 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 1.83 - 21 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 2.19 - 21 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 2.57 - 21 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 2.96 - 20 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 3.38 - 20 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 3.81 - 19 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 4.26 - 17 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 4.71 - 0 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 5.17 - 0 0 0 -
TOTAL PUT 160 8,875 +40
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$ 130.00
29MAY26 102.50 C 0.00 0.00 0.00 27.50 - 0 0 0 -
29MAY26 105.00 C 0.00 0.00 0.00 25.00 +4.39 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 22.50 +4.39 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 20.00 +4.39 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 17.50 +4.39 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 15.00 +4.39 0 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 12.50 +4.38 0 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 10.00 +4.31 0 0 0 0
29MAY26 122.50 C 5.50 8.75 5.50 7.50 +4.03 0 5 0 -35
29MAY26 125.00 C 0.00 0.00 0.00 5.00 +3.31 0 0 0 -28
29MAY26 127.50 C 1.04 9.00 1.04 2.50 +1.84 0 28 0 -120
29MAY26 130.00 C 0.49 5.50 0.20 0.00 -0.19 0 2,584 83 -582
29MAY26 132.50 C 0.04 3.96 0.04 0.00 -0.05 0 2,076 1,805 +1,637
29MAY26 135.00 C 0.01 2.45 0.01 0.00 -0.01 0 1,007 295 -169
29MAY26 137.50 C 0.18 1.60 0.10 0.00 -0.01 0 924 730 +545
29MAY26 140.00 C 0.10 0.92 0.06 0.00 -0.01 0 343 412 -76
29MAY26 142.50 C 0.12 0.12 0.01 0.00 -0.01 0 195 348 +153
29MAY26 145.00 C 0.16 0.16 0.01 0.00 -0.01 0 96 365 +79
29MAY26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 120 150 +106
29MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 90 +60
29MAY26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 15 214 +15
29MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 27.53 - 0 0 0 -
05JUN26 105.00 C 0.00 0.00 0.00 25.05 +4.38 0 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 22.58 +4.39 57 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 20.11 +4.37 56 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 17.68 +4.34 57 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 15.30 +4.27 56 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 13.01 +4.15 56 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 10.84 +4.16 56 0 60 0
05JUN26 122.50 C 0.00 0.00 0.00 8.83 +3.82 56 0 0 0
05JUN26 125.00 C 5.20 5.20 5.20 7.24 +3.63 60 1 139 +1
05JUN26 127.50 C 3.86 3.86 3.51 5.54 +2.91 58 8 223 +4
05JUN26 130.00 C 2.55 6.80 2.51 4.16 +2.43 57 142 312 +106
05JUN26 132.50 C 2.34 4.88 1.70 3.10 +1.99 58 367 460 +63
05JUN26 135.00 C 1.24 5.69 1.17 2.21 +1.54 57 1,093 519 +12
05JUN26 137.50 C 0.82 4.51 0.80 1.53 +1.14 57 2,978 1,870 +1,686
05JUN26 140.00 C 0.56 3.35 0.56 1.02 +0.80 57 752 380 +216
05JUN26 142.50 C 0.88 2.61 0.85 0.67 +0.55 57 464 267 +217
05JUN26 145.00 C 0.32 2.20 0.32 0.42 +0.36 57 719 479 +346
05JUN26 147.50 C 0.77 1.64 0.74 0.26 +0.23 57 210 180 +180
05JUN26 150.00 C 0.22 1.25 0.22 0.16 +0.14 57 389 266 +246
29JUN26 42.00 C 0.00 0.00 0.00 88.09 +4.39 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 87.09 +4.39 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 86.10 +4.40 112 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 85.10 +4.40 100 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 84.10 +4.40 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 83.10 +4.39 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 82.11 +4.40 106 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 81.11 +4.40 98 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 80.11 +4.40 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 77.62 +4.40 97 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 75.12 +4.39 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 72.63 +4.40 86 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.13 +4.39 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 67.64 +4.40 75 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 65.14 +4.39 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 62.65 +4.40 64 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 60.15 +4.39 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 57.66 +4.39 49 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 55.47 +4.70 99 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 52.67 +4.39 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 50.50 +4.72 89 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 47.69 +4.40 53 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 45.20 +4.40 52 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 42.71 +4.39 50 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 40.61 +4.77 74 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 37.95 +4.81 63 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 35.52 +4.76 61 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 33.08 +4.78 59 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 30.69 +4.86 57 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 28.61 +4.81 61 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 26.15 +5.12 57 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 23.86 +4.94 55 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 21.62 +4.36 54 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 19.20 +3.93 50 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 17.19 +3.78 50 0 8,510 0
29JUN26 117.50 C 0.00 0.00 0.00 15.30 +3.62 50 0 3,147 0
29JUN26 120.00 C 0.00 0.00 0.00 13.52 +3.73 50 0 4,512 0
29JUN26 122.50 C 0.00 0.00 0.00 11.86 +3.48 50 0 4,243 0
29JUN26 125.00 C 8.55 10.75 8.55 10.42 +3.30 50 18 11,178 +3
29JUN26 127.50 C 10.25 10.25 10.25 9.06 +3.04 50 15 1,282 -15
29JUN26 130.00 C 6.80 11.50 5.98 7.80 +2.70 50 222 11,392 -84
29JUN26 132.50 C 5.37 10.20 5.37 6.77 +2.40 51 404 2,073 +267
29JUN26 135.00 C 4.92 9.15 4.51 5.74 +2.12 51 1,129 2,800 +516
29JUN26 137.50 C 4.03 7.95 3.90 4.84 +1.89 51 520 2,360 +100
29JUN26 140.00 C 3.33 7.00 3.26 4.05 +1.67 50 843 8,321 +171
29JUN26 142.50 C 3.06 6.10 2.85 3.36 +1.45 50 141 2,437 -20
29JUN26 145.00 C 2.40 5.45 2.38 2.78 +1.26 50 507 4,510 +97
29JUN26 147.50 C 2.22 4.65 2.15 2.28 +1.08 50 334 1,488 -6
29JUN26 150.00 C 1.83 4.30 1.82 1.86 +0.92 50 443 13,057 +132
29JUN26 152.50 C 1.65 3.62 1.64 1.51 +0.77 50 269 608 +114
29JUN26 155.00 C 1.32 3.36 1.32 1.22 +0.65 50 656 4,216 +605
29JUN26 157.50 C 1.71 2.80 1.54 0.98 +0.54 50 194 592 +34
29JUN26 160.00 C 1.03 2.70 1.03 0.78 +0.44 50 315 3,179 +40
29JUN26 162.50 C 1.70 2.23 1.70 0.62 +0.36 50 33 643 +3
29JUN26 165.00 C 1.07 2.00 1.07 0.49 +0.30 50 54 6,026 +9
29JUN26 167.50 C 0.66 1.17 0.66 0.38 +0.23 50 11 687 -4
29JUN26 170.00 C 0.87 1.60 0.87 0.30 +0.19 50 96 4,244 +30
29JUN26 172.50 C 0.00 0.00 0.00 0.23 +0.15 50 0 398 0
29JUN26 175.00 C 0.39 0.39 0.39 0.18 +0.12 50 2 217 +2
29JUN26 177.50 C 0.00 0.00 0.00 0.14 +0.09 50 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 +0.07 50 0 984 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 +0.05 50 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 +0.05 50 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 +0.04 50 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 200.00 C 0.23 0.23 0.22 0.01 0.00 49 7 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 74 0
29JUN26 210.00 C 0.16 0.16 0.16 0.01 0.00 54 15 692 -15
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
29JUN26 220.00 C 0.16 0.16 0.10 0.01 0.00 59 280 1,000 +65
30JUL26 60.00 C 0.00 0.00 0.00 70.26 +4.39 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 67.78 +4.40 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 65.29 +4.40 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 62.80 +4.39 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 60.32 +4.40 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 57.83 +4.39 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 55.47 +4.50 62 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 52.88 +4.60 50 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 50.50 +4.71 56 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 48.39 +5.03 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.53 +4.59 50 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 43.54 +4.98 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 41.13 +4.97 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 38.75 +4.91 57 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.39 +4.87 55 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 34.08 +4.80 54 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.57 +4.48 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.38 +4.43 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 27.27 +3.91 50 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 25.39 +3.95 51 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 23.31 +3.70 50 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 21.44 +3.57 50 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 19.67 +3.44 50 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 17.99 +3.30 50 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 16.40 +3.55 50 0 319 0
30JUL26 122.50 C 0.00 0.00 0.00 14.90 +3.35 50 0 684 0
30JUL26 125.00 C 0.00 0.00 0.00 13.56 +3.21 50 0 389 0
30JUL26 127.50 C 13.53 13.53 13.53 12.42 +3.17 51 15 1,281 +15
30JUL26 130.00 C 9.61 13.10 9.61 11.15 +2.87 51 33 1,318 +18
30JUL26 132.50 C 13.43 13.43 13.43 10.03 +2.63 51 27 10,500 +27
30JUL26 135.00 C 12.26 12.26 9.10 9.10 +2.45 51 36 816 0
30JUL26 137.50 C 11.18 11.18 9.09 8.14 +2.18 51 57 676 0
30JUL26 140.00 C 7.37 10.10 7.37 7.25 +1.92 51 76 1,199 +2
30JUL26 142.50 C 5.68 8.37 5.67 6.45 +1.78 51 190 1,013 -15
30JUL26 145.00 C 5.13 8.80 5.04 5.72 +1.63 51 226 1,678 +183
30JUL26 147.50 C 6.14 7.17 6.14 5.05 +1.48 51 128 1,444 +36
30JUL26 150.00 C 7.00 7.00 5.97 4.46 +1.35 50 86 3,456 +7
30JUL26 152.50 C 5.86 5.86 5.59 3.93 +1.23 50 45 236 -45
30JUL26 155.00 C 3.35 5.66 3.35 3.45 +1.11 50 122 369 +75
30JUL26 157.50 C 0.00 0.00 0.00 3.02 +1.00 50 0 188 0
30JUL26 160.00 C 3.60 4.28 3.41 2.64 +0.90 50 73 1,397 +63
30JUL26 162.50 C 2.53 4.62 2.53 2.31 +0.81 50 113 270 +13
30JUL26 165.00 C 3.00 4.25 2.90 2.01 +0.72 50 40 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 1.75 +0.65 50 0 2,177 0
30JUL26 170.00 C 1.85 2.61 1.85 1.52 +0.58 50 13 187 +2
30JUL26 172.50 C 2.09 2.09 2.09 1.32 +0.51 50 3 180 0
30JUL26 175.00 C 3.00 3.00 2.84 1.14 +0.45 50 8 492 0
28AUG26 60.00 C 0.00 0.00 0.00 70.39 +4.39 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 67.92 +4.40 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 65.44 +4.39 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 62.97 +4.39 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 60.51 +4.59 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 58.41 +4.91 65 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 55.61 +4.52 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 53.58 +4.90 62 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 51.18 +4.88 60 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 48.79 +4.86 58 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 46.41 +4.82 57 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 44.07 +4.78 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 41.76 +4.73 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 39.49 +4.67 54 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 37.32 +4.66 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 34.90 +4.28 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 32.91 +4.37 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.85 +4.27 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 29.04 +4.36 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.99 +3.78 51 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 25.06 +3.55 50 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 23.47 +3.58 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.98 +3.63 51 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 20.26 +3.36 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.77 +3.24 51 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 17.36 +3.44 51 0 81 0
28AUG26 125.00 C 0.00 0.00 0.00 16.51 +3.73 53 0 262 0
28AUG26 127.50 C 0.00 0.00 0.00 14.91 +3.18 51 0 303 0
28AUG26 130.00 C 0.00 0.00 0.00 13.68 +2.92 51 0 533 0
28AUG26 132.50 C 0.00 0.00 0.00 12.49 +2.63 51 0 969 0
28AUG26 135.00 C 0.00 0.00 0.00 11.67 +2.62 51 0 1,380 0
28AUG26 137.50 C 0.00 0.00 0.00 10.77 +2.46 52 0 726 0
28AUG26 140.00 C 0.00 0.00 0.00 9.89 +2.28 52 0 1,034 0
28AUG26 142.50 C 0.00 0.00 0.00 9.03 +2.14 52 0 850 0
28AUG26 145.00 C 7.55 10.75 7.55 8.24 +2.02 52 4 1,025 -1
28AUG26 147.50 C 0.00 0.00 0.00 7.51 +1.90 52 0 477 0
28AUG26 150.00 C 6.40 6.40 6.40 6.83 +1.78 51 2 247 0
28AUG26 152.50 C 0.00 0.00 0.00 6.21 +1.66 51 0 117 0
28AUG26 155.00 C 6.75 6.75 6.75 5.63 +1.55 51 20 152 +20
28AUG26 157.50 C 0.00 0.00 0.00 5.11 +1.55 51 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 4.63 +1.35 51 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 4.19 +1.34 51 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 3.78 +1.23 51 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 3.42 +1.14 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 3.08 +1.04 51 0 0 0
28AUG26 172.50 C 3.72 3.72 3.72 2.78 +0.97 51 18 84 +17
28AUG26 175.00 C 0.00 0.00 0.00 2.50 +0.88 51 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 75.49 +4.39 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 73.02 +4.39 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 70.55 +4.39 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 68.09 +4.38 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.64 +4.38 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.20 +4.58 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.77 +4.37 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.41 +4.58 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.97 +4.51 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.60 +4.50 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 51.26 +4.48 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 48.96 +4.47 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 46.69 +4.46 50 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 44.46 +4.44 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.50 +4.64 52 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 40.33 +4.58 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.21 +4.51 51 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 36.15 +4.44 51 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 34.14 +4.36 51 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 32.19 +4.24 50 0 493 0
29SEP26 105.00 C 0.00 0.00 0.00 30.11 +3.90 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 28.42 +3.97 50 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 26.63 +3.39 49 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 25.03 +3.33 49 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 23.45 +3.21 49 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 22.08 +3.24 50 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 20.60 +3.59 50 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 19.36 +3.48 50 0 4,132 0
29SEP26 125.00 C 0.00 0.00 0.00 18.07 +3.37 50 0 7,644 0
29SEP26 127.50 C 0.00 0.00 0.00 16.82 +3.19 50 0 1,162 0
29SEP26 130.00 C 18.33 18.33 18.33 15.73 +3.08 50 15 7,998 +12
29SEP26 132.50 C 17.16 17.16 17.16 14.68 +2.93 50 15 762 +15
29SEP26 135.00 C 15.00 17.13 13.67 13.67 +2.42 50 24 1,725 +6
29SEP26 137.50 C 0.00 0.00 0.00 12.98 +2.84 51 0 385 0
29SEP26 140.00 C 14.88 15.20 12.20 11.88 +2.45 51 12 3,647 +6
29SEP26 142.50 C 0.00 0.00 0.00 11.16 +2.39 51 0 1,608 0
29SEP26 145.00 C 9.70 10.87 9.70 10.34 +2.17 51 12 971 +2
29SEP26 147.50 C 11.51 11.51 11.51 9.56 +2.04 51 15 2,189 0
29SEP26 150.00 C 10.15 10.15 10.15 8.84 +1.94 51 6 1,883 0
29SEP26 152.50 C 10.89 10.89 10.89 8.17 +1.84 51 38 194 0
29SEP26 155.00 C 10.22 10.22 10.22 7.54 +1.73 51 15 1,359 +15
29SEP26 157.50 C 9.59 9.59 9.59 6.96 +1.80 51 13 433 +3
29SEP26 160.00 C 9.06 9.06 9.06 6.42 +1.69 51 15 6,291 0
29SEP26 162.50 C 8.51 8.51 8.51 5.91 +1.59 51 25 449 +10
29SEP26 165.00 C 7.99 7.99 7.99 5.44 +1.49 51 2 712 0
29SEP26 167.50 C 0.00 0.00 0.00 5.01 +1.40 51 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 4.47 +1.17 50 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 4.24 +1.23 51 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 3.78 +1.04 50 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 3.47 +0.97 50 0 106 0
29SEP26 180.00 C 5.00 5.00 5.00 3.19 +0.91 50 1 178 +1
29SEP26 182.50 C 0.00 0.00 0.00 2.92 +0.85 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.68 +0.79 50 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 2.46 +0.74 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.25 +0.69 50 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.06 +0.64 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.89 +0.60 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.73 +0.56 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.58 +0.51 50 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 1.33 +0.45 50 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 1.11 +0.39 50 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.93 +0.33 50 0 147 0
29SEP26 220.00 C 1.22 1.46 1.22 0.77 +0.28 50 23 661 -20
30DEC26 55.00 C 0.00 0.00 0.00 75.96 +4.39 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 73.55 +4.38 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 71.15 +4.37 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 68.78 +4.37 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.42 +4.35 49 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 64.09 +4.33 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.79 +4.32 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.53 +4.31 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.29 +4.28 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.09 +4.25 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.94 +4.22 49 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 50.82 +4.18 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.75 +4.14 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 46.73 +4.10 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.76 +4.06 49 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 42.84 +4.01 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.86 +3.84 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.16 +3.90 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.40 +3.83 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.70 +3.77 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 34.05 +3.70 49 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 32.46 +4.34 49 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 30.56 +4.01 48 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 29.06 +3.10 48 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 28.03 +4.15 49 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 26.20 +3.57 48 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 24.90 +3.47 48 0 1,490 0
30DEC26 122.50 C 0.00 0.00 0.00 23.79 +3.41 49 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 22.62 +3.31 49 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 21.66 +3.36 49 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 20.56 +3.29 49 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 19.54 +3.18 49 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 18.58 +3.07 50 0 3,970 0
30DEC26 137.50 C 0.00 0.00 0.00 17.66 +2.87 50 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 17.16 +3.21 51 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 16.26 +3.02 51 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 15.23 +2.67 50 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 14.51 +2.58 50 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 13.61 +2.15 50 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 13.05 +2.30 50 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 12.35 +2.17 50 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 11.68 +2.10 50 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 11.04 +2.01 50 0 315 0
30DEC26 162.50 C 0.00 0.00 0.00 10.44 +1.94 50 0 141 0
30DEC26 165.00 C 12.24 12.24 12.24 9.87 +1.87 50 15 259 +15
30DEC26 167.50 C 0.00 0.00 0.00 9.33 +1.80 50 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 8.81 +1.73 50 0 1,544 0
30DEC26 172.50 C 10.00 11.20 10.00 8.33 +1.67 50 4 120 +4
30DEC26 175.00 C 0.00 0.00 0.00 7.87 +1.78 50 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 7.43 +1.71 50 0 160 0
30DEC26 180.00 C 10.00 10.00 10.00 7.02 +1.64 50 3 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 6.63 +1.57 50 0 25 0
30DEC26 185.00 C 7.23 7.23 7.23 6.26 +1.36 50 1 51 -1
30DEC26 187.50 C 0.00 0.00 0.00 5.73 +1.26 49 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 5.41 +1.20 49 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 5.11 +1.16 49 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.82 +1.10 49 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 4.55 +1.06 49 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 4.29 +1.01 49 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 74.17 +4.38 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 72.40 +4.91 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 70.10 +4.89 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.30 +4.34 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 65.08 +4.33 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 62.88 +4.30 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 60.73 +4.29 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 58.61 +4.26 48 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 56.54 +4.24 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.85 +4.55 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 52.52 +4.17 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 50.59 +4.14 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.69 +4.10 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.85 +4.06 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.19 +4.15 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.31 +3.96 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.62 +3.92 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.98 +3.87 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 38.38 +3.81 48 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 36.84 +3.75 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.35 +3.70 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.90 +3.63 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.51 +3.57 48 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 30.73 +3.08 47 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 29.86 +3.87 48 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 28.61 +3.75 48 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 27.28 +3.64 48 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 26.20 +3.59 48 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 25.15 +3.53 48 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 24.12 +3.44 48 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 23.14 +3.35 48 0 93 0
30MAR27 135.00 C 21.19 21.19 21.19 22.20 +3.26 49 2 377 0
30MAR27 137.50 C 0.00 0.00 0.00 21.27 +3.14 49 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 20.75 +3.38 49 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 19.62 +2.79 49 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 18.87 +2.93 49 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 18.07 +2.79 49 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 17.35 +2.71 49 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 16.58 +2.55 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 15.85 +2.48 49 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 15.15 +2.42 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 14.48 +2.35 49 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 13.83 +2.28 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 13.22 +2.22 49 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 12.63 +2.16 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 12.06 +2.09 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 11.53 +2.03 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 11.01 +1.97 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 10.52 +1.91 49 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 10.05 +1.85 49 0 255 0
29JUN27 102.50 C 0.00 0.00 0.00 40.72 - 47 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 39.24 - 47 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 37.82 - 47 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 36.44 - 47 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 35.12 - 47 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 33.84 - 47 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 32.62 - 47 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 31.44 - 47 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 30.31 - 47 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 29.23 - 47 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 28.16 - 47 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 27.08 - 47 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 26.16 - 48 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 25.27 - 48 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 24.36 - 48 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 23.55 - 48 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 22.74 - 48 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 21.94 - 48 0 0 -
29JUN27 147.50 C 20.00 20.00 20.00 21.20 - 48 1 1 -
TOTAL CALL 22,676 304,497 +7,191
29MAY26 102.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 313 0
29MAY26 120.00 P 0.01 0.01 0.01 0.00 -0.08 0 100 531 -23
29MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.38 0 0 825 0
29MAY26 125.00 P 0.27 0.27 0.01 0.00 -1.17 0 220 577 +90
29MAY26 127.50 P 0.74 0.88 0.01 0.00 -2.65 0 1,051 684 +242
29MAY26 130.00 P 2.00 2.00 0.23 0.00 -4.73 0 2,401 593 +508
29MAY26 132.50 P 1.13 2.60 0.52 2.50 -4.44 0 2,177 0 -73
29MAY26 135.00 P 1.56 4.00 1.21 5.00 -4.40 0 239 0 -282
29MAY26 137.50 P 3.02 4.30 2.64 7.50 -4.40 0 74 0 -108
29MAY26 140.00 P 0.00 0.00 0.00 10.00 -4.40 0 0 0 -90
29MAY26 142.50 P 0.00 0.00 0.00 12.50 -4.40 0 0 0 -30
29MAY26 145.00 P 0.00 0.00 0.00 15.00 -4.40 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 17.50 -4.40 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 20.00 -4.40 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 22.50 -4.40 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 25.00 -4.40 0 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 27.50 -4.40 0 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 30.00 -4.40 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 0.12 -0.05 56 0 58 0
05JUN26 115.00 P 0.24 0.25 0.20 0.25 -0.12 57 29 29 +19
05JUN26 117.50 P 0.29 0.45 0.27 0.46 -0.25 57 156 454 +154
05JUN26 120.00 P 0.68 0.80 0.42 0.75 -0.51 56 165 716 -10
05JUN26 122.50 P 1.28 1.28 0.60 1.24 -0.82 56 179 413 -3
05JUN26 125.00 P 1.47 1.88 0.88 1.91 -1.25 55 852 458 +115
05JUN26 127.50 P 2.31 2.75 1.42 2.80 -1.74 55 362 285 +10
05JUN26 130.00 P 3.43 4.05 2.12 3.98 -2.25 55 2,546 790 +790
05JUN26 132.50 P 4.85 5.19 3.10 5.33 -2.58 54 340 328 +328
05JUN26 135.00 P 4.36 4.36 4.22 7.03 -2.97 55 258 228 +228
05JUN26 137.50 P 5.50 5.50 5.50 8.93 -3.29 56 40 40 +40
05JUN26 140.00 P 0.00 0.00 0.00 10.94 -3.62 56 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 13.09 -3.88 56 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 15.35 -4.07 56 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 17.70 -4.20 56 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 20.11 -4.70 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 129 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 431 0
29JUN26 70.00 P 0.03 0.03 0.03 0.01 0.00 73 1 924 +1
29JUN26 72.50 P 0.03 0.03 0.03 0.01 0.00 69 200 1,300 +200
29JUN26 75.00 P 0.04 0.04 0.04 0.01 0.00 65 100 4,950 +100
29JUN26 77.50 P 0.05 0.05 0.05 0.01 0.00 61 60 460 +28
29JUN26 80.00 P 0.06 0.06 0.06 0.01 0.00 58 51 686 -1
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 936 0
29JUN26 90.00 P 0.17 0.17 0.15 0.03 -0.01 50 8 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 1,121 0
29JUN26 95.00 P 0.28 0.28 0.28 0.09 -0.03 50 1 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.15 -0.04 50 0 1,550 0
29JUN26 100.00 P 0.41 0.41 0.39 0.23 -0.08 50 36 10,976 +6
29JUN26 102.50 P 0.00 0.00 0.00 0.36 -0.12 50 0 8,813 0
29JUN26 105.00 P 0.66 0.67 0.57 0.54 -0.18 50 3,973 11,473 +3,914
29JUN26 107.50 P 0.87 0.87 0.74 0.78 -0.26 50 403 8,863 +204
29JUN26 110.00 P 1.11 1.11 0.87 1.09 -0.36 50 134 17,920 +94
29JUN26 112.50 P 1.56 1.56 1.08 1.45 -0.52 50 295 4,496 -42
29JUN26 115.00 P 1.96 1.97 1.39 1.88 -0.75 49 294 9,741 -40
29JUN26 117.50 P 2.66 2.66 1.77 2.48 -0.95 49 161 3,924 -16
29JUN26 120.00 P 3.23 3.38 2.23 3.17 -1.17 49 4,115 9,542 +3,799
29JUN26 122.50 P 4.28 4.28 2.82 3.97 -1.46 49 231 2,794 +109
29JUN26 125.00 P 5.30 5.30 3.50 5.02 -1.65 49 574 3,895 -127
29JUN26 127.50 P 4.41 6.23 4.41 6.03 -2.03 48 53 6,823 -4
29JUN26 130.00 P 7.59 7.59 5.42 7.31 -2.27 49 279 8,779 -103
29JUN26 132.50 P 9.66 9.66 6.50 8.75 -2.47 49 131 1,520 -90
29JUN26 135.00 P 8.35 8.92 7.76 10.32 -2.34 50 129 1,624 +74
29JUN26 137.50 P 13.00 13.00 9.28 12.04 -2.46 50 251 658 -191
29JUN26 140.00 P 10.88 10.97 10.50 13.68 -2.76 50 173 3,634 +16
29JUN26 142.50 P 0.00 0.00 0.00 15.50 -3.01 50 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 17.44 -3.19 50 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 19.46 -3.37 50 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 21.54 -4.30 50 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 23.72 -4.46 50 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 26.53 -4.02 56 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 28.43 -4.46 53 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 30.87 -4.39 55 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 33.03 -4.62 52 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 35.53 -4.51 55 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 37.74 -4.73 51 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 40.15 -4.75 51 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 42.69 -4.67 54 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 45.03 -4.75 49 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 47.51 -4.39 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 50.13 -4.61 59 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 52.50 -4.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 55.06 -4.34 59 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 57.50 -4.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 60.00 -4.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 62.50 -4.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 65.00 -4.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 67.50 -4.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 70.00 -4.40 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 75.00 -4.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 80.00 -4.40 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 85.00 -4.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.00 -4.40 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.10 -0.04 50 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.15 -0.06 50 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.22 -0.08 50 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.32 -0.10 50 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.45 -0.16 50 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.62 -0.20 50 0 57 0
30JUL26 97.50 P 0.00 0.00 0.00 0.85 -0.26 50 0 751 0
30JUL26 100.00 P 0.00 0.00 0.00 1.14 -0.32 50 0 739 0
30JUL26 102.50 P 1.40 1.40 1.35 1.46 -0.39 50 60 981 0
30JUL26 105.00 P 1.54 1.54 1.50 1.76 -0.53 49 40 1,124 +10
30JUL26 107.50 P 2.31 2.31 2.31 2.23 -0.58 49 1 706 +1
30JUL26 110.00 P 0.00 0.00 0.00 2.73 -0.74 49 0 1,333 0
30JUL26 112.50 P 3.51 3.51 3.51 3.37 -0.84 49 15 791 +15
30JUL26 115.00 P 4.16 4.18 3.57 4.03 -1.04 49 108 5,552 -93
30JUL26 117.50 P 4.97 4.97 3.89 4.85 -1.18 49 200 812 +170
30JUL26 120.00 P 5.48 5.50 4.69 5.70 -1.41 49 92 1,718 +2
30JUL26 122.50 P 6.40 6.76 5.54 6.70 -1.62 49 77 6,191 +47
30JUL26 125.00 P 8.25 8.25 6.30 7.85 -1.78 49 78 606 +4
30JUL26 127.50 P 9.45 9.75 7.88 8.92 -2.14 48 6 791 +1
30JUL26 130.00 P 11.00 11.00 10.60 10.33 -2.26 49 6 606 -3
30JUL26 132.50 P 9.35 9.35 9.35 11.81 -2.45 50 30 7,015 0
30JUL26 135.00 P 0.00 0.00 0.00 13.30 -2.24 50 0 598 0
30JUL26 137.50 P 0.00 0.00 0.00 14.87 -2.38 50 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 17.00 -2.05 52 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 18.22 -2.68 50 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 20.02 -2.84 50 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 21.92 -3.64 50 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 23.80 -3.91 50 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 25.43 -4.43 48 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 28.27 -3.77 53 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 30.34 -3.91 52 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.81 -3.68 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.95 -3.81 55 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.13 -3.87 55 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 39.37 -3.99 55 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 41.38 -4.30 54 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 43.93 -4.18 56 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 46.18 -4.21 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.36 -0.07 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.50 -0.08 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.67 -0.11 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.87 -0.15 51 0 63 0
28AUG26 92.50 P 0.00 0.00 0.00 1.16 -0.15 51 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 1.45 -0.22 51 0 253 0
28AUG26 97.50 P 0.00 0.00 0.00 1.83 -0.23 51 0 299 0
28AUG26 100.00 P 0.00 0.00 0.00 2.24 -0.40 51 0 43 0
28AUG26 102.50 P 0.00 0.00 0.00 2.66 -0.52 51 0 200 0
28AUG26 105.00 P 0.00 0.00 0.00 3.15 -0.66 50 0 107 0
28AUG26 107.50 P 3.66 3.66 3.61 3.79 -0.70 50 89 179 +89
28AUG26 110.00 P 4.27 4.27 4.27 4.39 -0.88 50 11 1,205 0
28AUG26 112.50 P 4.99 5.01 4.99 5.11 -1.03 50 20 74 0
28AUG26 115.00 P 0.00 0.00 0.00 5.95 -1.16 50 0 147 0
28AUG26 117.50 P 7.10 7.10 6.60 6.84 -1.34 50 3 143 +1
28AUG26 120.00 P 8.20 8.20 7.00 7.82 -1.51 50 6 535 -6
28AUG26 122.50 P 8.72 8.72 8.72 8.92 -1.39 50 1 394 0
28AUG26 125.00 P 8.72 8.72 8.72 10.14 -1.78 50 30 547 0
28AUG26 127.50 P 9.62 11.44 9.41 11.44 -1.81 50 430 880 +243
28AUG26 130.00 P 0.00 0.00 0.00 12.76 -2.10 51 0 297 0
28AUG26 132.50 P 0.00 0.00 0.00 14.17 -2.31 50 0 1,432 0
28AUG26 135.00 P 0.00 0.00 0.00 15.68 -2.49 51 0 1,004 0
28AUG26 137.50 P 0.00 0.00 0.00 17.38 -1.89 51 0 1,112 0
28AUG26 140.00 P 18.00 18.00 18.00 18.83 -2.81 51 4 1,556 +4
28AUG26 142.50 P 0.00 0.00 0.00 20.43 -3.08 51 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 22.49 -2.89 52 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 24.06 -3.30 51 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 26.24 -3.15 52 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 28.20 -3.23 53 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 30.09 -3.48 53 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 32.15 -3.59 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.33 -4.58 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.29 -3.80 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.56 -3.70 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.80 -3.71 55 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 42.83 -3.91 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.22 -3.87 56 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 47.35 -3.96 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 51 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.02 50 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.04 50 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.31 -0.05 50 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.42 -0.08 50 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.56 -0.09 50 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.74 -0.12 50 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.94 -0.16 50 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.20 -0.19 50 0 508 0
29SEP26 90.00 P 1.67 1.67 1.67 1.49 -0.23 50 10 3,079 -10
29SEP26 92.50 P 0.00 0.00 0.00 1.84 -0.35 50 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.24 -0.41 50 0 1,785 0
29SEP26 97.50 P 0.00 0.00 0.00 2.76 -0.44 51 0 1,327 0
29SEP26 100.00 P 3.15 3.15 2.87 3.32 -0.44 51 131 8,556 +65
29SEP26 102.50 P 0.00 0.00 0.00 3.87 -0.54 51 0 7,506 0
29SEP26 105.00 P 3.80 3.80 3.70 4.39 -0.57 50 3 6,049 -3
29SEP26 107.50 P 4.40 4.40 4.30 5.03 -0.88 50 2 5,229 -2
29SEP26 110.00 P 4.90 4.90 4.90 5.76 -1.03 49 1 6,599 -1
29SEP26 112.50 P 0.00 0.00 0.00 6.70 -1.03 50 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 7.43 -1.34 49 0 4,456 0
29SEP26 117.50 P 0.00 0.00 0.00 8.44 -1.45 49 0 6,347 0
29SEP26 120.00 P 9.70 9.70 8.20 9.67 -1.41 50 3 5,154 0
29SEP26 122.50 P 0.00 0.00 0.00 10.61 -1.75 49 0 2,254 0
29SEP26 125.00 P 0.00 0.00 0.00 12.01 -1.70 50 0 13,080 0
29SEP26 127.50 P 0.00 0.00 0.00 13.28 -1.96 50 0 146 0
29SEP26 130.00 P 13.51 13.51 13.30 14.63 -2.02 50 145 3,616 0
29SEP26 132.50 P 14.81 14.81 14.81 16.06 -2.23 50 15 293 +15
29SEP26 135.00 P 16.16 16.48 16.01 17.55 -2.40 50 315 1,108 +55
29SEP26 137.50 P 16.50 18.50 16.50 19.05 -2.55 50 19 4,258 +17
29SEP26 140.00 P 0.00 0.00 0.00 20.70 -2.67 50 0 3,887 0
29SEP26 142.50 P 19.56 19.56 19.56 22.41 -2.79 51 15 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 24.16 -2.93 51 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 25.24 -3.74 49 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 27.89 -3.03 51 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 29.77 -3.19 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 31.70 -3.30 52 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 33.63 -3.42 52 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 35.66 -3.48 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 37.85 -3.40 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 39.92 -3.44 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.04 -3.55 54 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 44.08 -3.69 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 46.35 -2.74 54 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 48.00 -4.19 52 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 50.73 -3.71 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 52.95 -3.77 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 54.99 -4.14 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.55 -3.88 55 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 59.61 -4.13 54 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 62.11 -3.95 56 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 64.40 -4.01 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.53 -4.23 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.85 -4.26 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.38 -4.10 56 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 75.88 -4.35 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 80.61 -4.43 54 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 85.36 -4.58 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.08 -4.80 50 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 -0.03 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.33 -0.03 49 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 -0.05 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.08 49 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.11 49 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 -0.12 49 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.15 -0.16 49 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 1.43 -0.14 49 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.73 -0.15 49 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 2.07 -0.23 49 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.57 -0.15 50 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.92 -0.29 49 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.42 -0.47 49 0 4,212 0
30DEC26 92.50 P 0.00 0.00 0.00 3.98 -0.48 49 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 4.55 -0.62 49 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 5.39 -0.52 50 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 6.13 -0.49 50 0 3,337 0
30DEC26 102.50 P 0.00 0.00 0.00 6.70 -0.74 50 0 952 0
30DEC26 105.00 P 0.00 0.00 0.00 7.49 -0.82 49 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.18 -0.81 49 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 9.39 -0.90 50 0 18,848 0
30DEC26 112.50 P 10.13 10.13 10.13 10.28 -1.10 49 1 1,563 +1
30DEC26 115.00 P 0.00 0.00 0.00 11.37 -1.13 49 0 3,713 0
30DEC26 117.50 P 0.00 0.00 0.00 12.38 -1.37 49 0 1,206 0
30DEC26 120.00 P 12.34 12.34 12.34 13.53 -1.50 49 150 1,464 +150
30DEC26 122.50 P 0.00 0.00 0.00 14.70 -1.37 49 0 2,485 0
30DEC26 125.00 P 14.71 14.71 14.71 15.99 -1.78 49 150 5,019 +121
30DEC26 127.50 P 15.98 15.98 15.98 17.49 -1.73 50 150 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 18.99 -1.74 50 0 915 0
30DEC26 132.50 P 18.72 18.72 18.72 20.23 -2.11 49 150 680 +150
30DEC26 135.00 P 20.17 20.17 20.17 21.95 -2.03 50 150 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 23.42 -2.15 50 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 25.05 -2.32 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 26.68 -2.39 50 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 28.47 -2.46 50 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 30.25 -2.52 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 31.95 -2.71 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 33.78 -2.80 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 35.67 -1.70 51 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 37.68 -1.57 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 39.67 -2.80 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 41.58 -1.68 52 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.58 -2.69 49 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 45.62 -1.66 52 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.60 -2.73 49 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 49.73 -1.73 53 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 50.63 -4.34 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 53.90 -1.84 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 56.02 -1.87 53 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 56.97 -3.08 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.24 -2.04 53 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 62.34 -2.19 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.67 -3.31 54 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 66.80 -2.24 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 67.89 -3.41 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.23 -2.36 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.47 -2.45 54 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.43 -0.01 48 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.91 -0.06 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.14 -0.05 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.37 -0.11 48 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.69 -0.11 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.01 -0.13 48 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.39 -0.18 48 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.91 -0.09 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.27 -0.23 48 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 3.80 -0.27 48 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.38 -0.26 48 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.10 -0.36 49 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.77 -0.27 49 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 6.36 -0.61 48 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 7.32 -0.47 49 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.12 -0.61 49 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 9.06 -0.53 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 10.01 -0.56 49 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 10.45 -1.15 48 0 37 0
30MAR27 110.00 P 11.48 11.48 11.48 11.71 -0.74 48 1 19 +1
30MAR27 112.50 P 0.00 0.00 0.00 12.77 -1.08 48 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 13.66 -1.41 48 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 14.78 -1.55 48 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 15.93 -1.71 47 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 17.43 -1.39 48 0 150 0
30MAR27 125.00 P 0.00 0.00 0.00 18.71 -1.53 48 0 115 0
30MAR27 127.50 P 0.00 0.00 0.00 19.88 -1.81 48 0 84 0
30MAR27 130.00 P 0.00 0.00 0.00 21.58 -1.83 48 0 190 0
30MAR27 132.50 P 0.00 0.00 0.00 22.97 -2.06 48 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 24.66 -1.97 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 26.17 -2.12 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 27.78 -2.20 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 29.39 -2.24 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 31.27 -2.23 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 32.80 -2.46 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 34.79 -2.25 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 36.34 -2.64 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.19 -2.65 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.07 -2.67 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.97 -2.75 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 43.87 -2.82 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.80 -2.93 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.79 -1.55 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.82 -2.54 48 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 52.08 -1.30 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.82 -1.60 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.85 -1.61 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.91 -2.69 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.75 - 48 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 11.89 - 48 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 12.71 - 48 0 0 -
29JUN27 110.00 P 13.50 13.50 13.50 13.77 - 47 2 2 -
29JUN27 112.50 P 0.00 0.00 0.00 14.89 - 47 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 16.03 - 47 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 17.24 - 48 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 18.49 - 47 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 19.80 - 47 0 0 -
29JUN27 125.00 P 21.15 21.15 21.15 21.15 - 47 1 1 -
29JUN27 127.50 P 0.00 0.00 0.00 22.55 - 48 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 24.01 - 48 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 25.50 - 48 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 27.24 - 48 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 28.82 - 48 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 30.45 - 48 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 32.12 - 49 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 34.17 - 49 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 35.79 - 49 0 0 -
TOTAL PUT 25,563 389,972 +10,880
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 136.30
29JUN26 110.00 C 0.00 0.00 0.00 27.28 - 53 0 0 -
29JUN26 112.50 C 0.00 0.00 0.00 25.03 +3.58 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 22.62 +3.25 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 20.50 +3.12 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 18.48 +2.97 50 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 16.55 +2.80 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 14.74 +2.63 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 13.04 +2.46 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 11.47 +2.21 50 0 2,175 0
29JUN26 132.50 C 10.08 10.08 10.08 10.04 +2.09 50 2 34 +2
29JUN26 135.00 C 6.00 10.50 6.00 8.68 +1.76 49 45 81 +4
29JUN26 137.50 C 6.32 6.32 6.32 7.51 +1.53 50 6 79 0
29JUN26 140.00 C 7.77 8.00 6.30 6.30 +1.27 49 91 215 +75
29JUN26 142.50 C 6.75 6.75 6.75 5.62 +1.32 50 72 268 +68
29JUN26 145.00 C 3.65 6.00 3.65 4.79 +1.19 50 200 498 +133
29JUN26 147.50 C 4.52 4.60 4.15 4.04 +1.04 50 93 194 +88
29JUN26 150.00 C 2.55 4.21 2.53 3.38 +0.90 50 122 229 +29
29JUN26 152.50 C 1.87 3.97 1.87 2.81 +0.77 50 121 202 +22
29JUN26 155.00 C 1.90 3.15 1.90 2.33 +0.66 50 228 661 +15
29JUN26 157.50 C 2.50 2.89 2.20 1.92 +0.56 50 1,477 1,620 +1,342
29JUN26 160.00 C 1.42 2.55 1.42 1.57 +0.47 50 1,069 2,417 +1,038
29JUN26 162.50 C 1.16 2.05 1.16 1.28 +0.39 50 57 465 +57
29JUN26 165.00 C 1.10 1.81 1.10 1.04 +0.33 50 214 367 +210
29JUN26 167.50 C 1.66 1.66 1.66 0.84 +0.27 50 30 81 +5
29JUN26 170.00 C 1.44 1.44 1.44 0.67 +0.22 50 30 453 -30
29JUN26 172.50 C 1.24 1.24 1.14 0.54 +0.18 50 60 657 -45
29JUN26 175.00 C 0.80 0.80 0.80 0.43 +0.16 50 1 670 0
29JUN26 177.50 C 0.00 0.00 0.00 0.34 +0.12 50 0 161 0
29JUN26 180.00 C 0.80 0.80 0.60 0.27 +0.10 50 29 922 +14
29JUN26 182.50 C 0.00 0.00 0.00 0.20 +0.06 49 0 138 0
29JUN26 185.00 C 0.00 0.00 0.00 0.16 +0.05 50 0 646 0
29JUN26 187.50 C 0.00 0.00 0.00 0.13 +0.05 50 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 405 0
29JUN26 192.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 171 0
29JUN26 200.00 C 0.35 0.35 0.35 0.04 +0.02 51 10 3,357 -10
29JUN26 205.00 C 0.25 0.25 0.25 0.02 +0.01 50 30 924 -20
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 96 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 102 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 104 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 28.70 - 50 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 26.97 +3.57 52 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.98 +3.15 52 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.06 +2.98 51 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.11 +2.69 50 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.41 +2.55 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.80 +2.42 50 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.28 +2.13 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 14.85 +1.98 50 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.64 +1.94 51 0 10 0
30JUL26 135.00 C 12.81 12.81 12.81 12.26 +1.66 50 2 32 0
30JUL26 137.50 C 0.00 0.00 0.00 11.13 +1.51 50 0 189 0
30JUL26 140.00 C 0.00 0.00 0.00 10.06 +1.41 50 0 16 0
30JUL26 142.50 C 0.00 0.00 0.00 9.21 +1.45 51 0 45 0
30JUL26 145.00 C 0.00 0.00 0.00 8.35 +1.41 51 0 70 0
30JUL26 147.50 C 0.00 0.00 0.00 7.49 +1.30 51 0 92 0
30JUL26 150.00 C 0.00 0.00 0.00 6.70 +1.19 51 0 331 0
30JUL26 152.50 C 0.00 0.00 0.00 5.98 +1.08 51 0 305 0
30JUL26 155.00 C 0.00 0.00 0.00 5.32 +0.98 51 0 163 0
30JUL26 157.50 C 5.12 5.43 5.12 4.73 +0.89 51 68 140 +64
30JUL26 160.00 C 0.00 0.00 0.00 4.20 +0.81 51 0 29 0
30JUL26 162.50 C 4.10 4.15 4.04 3.71 +0.72 51 6 61 0
30JUL26 165.00 C 4.00 4.00 4.00 3.28 +0.65 51 2 150 +2
30JUL26 167.50 C 4.00 4.00 4.00 2.89 +0.58 51 2 114 0
30JUL26 170.00 C 3.25 3.25 3.25 2.55 +0.52 51 1 186 +1
30JUL26 172.50 C 0.00 0.00 0.00 2.24 +0.46 51 0 270 0
30JUL26 175.00 C 2.74 2.74 2.74 1.97 +0.42 51 4 189 0
30JUL26 177.50 C 0.00 0.00 0.00 1.72 +0.36 51 0 205 0
30JUL26 180.00 C 2.28 2.28 2.28 1.51 +0.36 51 5 203 -5
30JUL26 182.50 C 1.78 1.78 1.78 1.32 +0.32 51 45 92 +15
30JUL26 185.00 C 0.00 0.00 0.00 1.15 +0.28 51 0 20 0
30JUL26 187.50 C 0.00 0.00 0.00 0.97 +0.22 50 0 144 0
30JUL26 190.00 C 0.00 0.00 0.00 0.84 +0.19 50 0 3,884 0
30JUL26 192.50 C 0.00 0.00 0.00 0.73 +0.16 50 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 0.64 +0.15 50 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 0.55 +0.13 50 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 0.48 +0.11 50 0 82 0
30JUL26 205.00 C 0.00 0.00 0.00 0.36 +0.09 50 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.27 +0.06 50 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 0.20 +0.05 50 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.15 +0.04 50 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 30.90 - 54 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 29.01 +3.16 54 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.19 +2.77 53 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.68 +2.86 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.77 +2.47 53 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.20 +2.36 53 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.74 +2.27 53 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.56 +2.52 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.23 +2.17 54 0 30 0
28AUG26 132.50 C 13.59 15.22 13.59 16.92 +2.01 54 30 120 +30
28AUG26 135.00 C 14.10 14.10 14.10 15.74 +1.90 54 15 119 +15
28AUG26 137.50 C 13.21 13.21 13.20 14.54 +1.68 54 16 205 +15
28AUG26 140.00 C 12.92 12.92 12.92 13.50 +1.58 54 15 188 +15
28AUG26 142.50 C 11.31 11.31 11.31 12.47 +1.41 54 15 45 +15
28AUG26 145.00 C 0.00 0.00 0.00 11.75 +1.54 55 0 135 0
28AUG26 147.50 C 11.50 11.50 11.50 10.92 +1.52 55 2 28 +2
28AUG26 150.00 C 10.81 11.01 10.81 9.98 +1.34 54 50 66 +50
28AUG26 152.50 C 0.00 0.00 0.00 9.41 +1.49 55 0 88 0
28AUG26 155.00 C 7.50 7.50 7.50 8.67 +1.39 55 3 72 +3
28AUG26 157.50 C 0.00 0.00 0.00 7.98 +1.30 55 0 38 0
28AUG26 160.00 C 7.20 7.20 7.20 7.34 +1.22 55 2 57 +2
28AUG26 162.50 C 0.00 0.00 0.00 6.74 +1.14 55 0 34 0
28AUG26 165.00 C 6.95 7.30 6.95 6.19 +1.07 55 60 75 +37
28AUG26 167.50 C 0.00 0.00 0.00 5.68 +1.00 55 0 71 0
28AUG26 170.00 C 4.70 4.70 4.70 5.20 +0.93 55 3 96 0
28AUG26 172.50 C 0.00 0.00 0.00 4.77 +0.87 55 0 129 0
28AUG26 175.00 C 4.50 4.50 4.50 4.36 +0.80 55 1 47 0
28AUG26 177.50 C 0.00 0.00 0.00 3.99 +0.75 55 0 15 0
28AUG26 180.00 C 4.00 5.16 4.00 3.65 +0.70 55 3 231 +2
28AUG26 182.50 C 4.00 4.00 4.00 3.33 +0.64 55 2 262 +2
28AUG26 185.00 C 4.00 4.00 4.00 3.04 +0.60 55 2 75 0
28AUG26 187.50 C 3.94 4.00 3.94 2.78 +0.56 55 52 242 +2
28AUG26 190.00 C 0.00 0.00 0.00 2.53 +0.51 55 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 2.31 +0.48 55 0 480 0
28AUG26 195.00 C 0.00 0.00 0.00 2.10 +0.44 54 0 182 0
28AUG26 197.50 C 0.00 0.00 0.00 1.91 +0.40 54 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 1.74 +0.41 54 0 175 0
29SEP26 110.00 C 0.00 0.00 0.00 32.36 - 53 0 0 -
29SEP26 112.50 C 0.00 0.00 0.00 30.53 +2.61 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.11 +2.81 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 27.53 +2.73 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 25.78 +2.42 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 24.20 +2.23 52 0 0 0
29SEP26 125.00 C 21.00 23.80 20.00 23.11 +2.47 53 4 3 +3
29SEP26 127.50 C 0.00 0.00 0.00 21.76 +2.38 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.47 +2.39 53 0 6 0
29SEP26 132.50 C 0.00 0.00 0.00 19.22 +2.26 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.12 +2.21 54 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 17.03 +2.11 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.01 +2.02 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 15.08 +2.00 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 14.36 +1.97 55 0 0 0
29SEP26 147.50 C 11.50 11.50 11.50 13.44 +1.81 55 3 3 +3
29SEP26 150.00 C 0.00 0.00 0.00 12.57 +1.72 55 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 11.74 +1.64 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 10.97 +1.50 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 10.24 +1.43 54 0 11 0
29SEP26 160.00 C 10.90 10.90 10.90 9.55 +1.35 54 12 772 +12
29SEP26 162.50 C 0.00 0.00 0.00 8.90 +1.28 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.30 +1.21 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 7.73 +1.15 54 0 16 0
29SEP26 170.00 C 0.00 0.00 0.00 7.20 +1.09 54 0 23 0
29SEP26 172.50 C 0.00 0.00 0.00 6.70 +1.03 54 0 22 0
29SEP26 175.00 C 6.70 6.70 6.70 6.23 +0.97 54 2 132 +2
29SEP26 177.50 C 0.00 0.00 0.00 5.79 +0.91 54 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 5.39 +0.86 54 0 5,287 0
29SEP26 182.50 C 0.00 0.00 0.00 5.00 +0.80 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 4.65 +0.76 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.32 +0.72 54 0 0 0
29SEP26 190.00 C 4.10 4.10 4.10 4.01 +0.68 54 6 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 3.72 +0.63 54 0 15 0
29SEP26 195.00 C 4.00 4.00 4.00 3.45 +0.59 54 2 36 +2
29SEP26 197.50 C 3.30 4.00 3.30 3.20 +0.56 54 6 237 +4
29SEP26 200.00 C 4.00 4.00 4.00 2.97 +0.53 54 3 4,734 0
29SEP26 205.00 C 4.00 4.00 4.00 2.55 +0.46 54 2 2,628 0
29SEP26 210.00 C 2.46 2.46 2.46 2.19 +0.40 54 45 461 0
29SEP26 215.00 C 0.00 0.00 0.00 1.88 +0.36 54 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 1.61 +0.35 54 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 1.34 +0.26 53 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 1.15 +0.23 53 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 0.98 +0.20 53 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.84 +0.17 53 0 87 0
29SEP26 245.00 C 0.00 0.00 0.00 0.72 +0.13 53 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.61 +0.11 53 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.52 +0.11 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.45 +0.10 53 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.38 +0.08 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.33 +0.08 53 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 0.28 +0.06 53 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.24 +0.06 53 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.20 +0.04 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.17 +0.04 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.15 +0.04 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.13 +0.03 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 37.25 - 54 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 36.38 +3.55 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.26 +2.90 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 33.42 +3.38 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.43 +2.72 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 30.56 +3.14 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.26 +2.95 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 28.02 +2.90 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.83 +2.90 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 25.90 +2.93 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 24.23 +2.35 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.19 +2.28 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.20 +2.21 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 21.25 +2.13 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 20.35 +2.06 55 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 19.46 +1.95 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 18.64 +1.93 55 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 17.86 +1.76 55 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 17.12 +1.76 55 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 16.44 +1.80 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.69 +1.75 55 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 14.98 +1.70 55 0 15 0
30DEC26 165.00 C 14.00 14.00 14.00 14.29 +1.64 55 2 17 +2
30DEC26 167.50 C 0.00 0.00 0.00 13.63 +1.58 55 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 13.00 +1.53 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 12.40 +1.47 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 11.83 +1.43 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 11.28 +1.38 55 0 0 0
30DEC26 180.00 C 10.50 12.05 10.40 10.76 +1.33 55 135 135 +135
30DEC26 182.50 C 0.00 0.00 0.00 10.26 +1.28 55 0 0 0
30DEC26 185.00 C 9.54 9.54 9.47 9.78 +1.24 55 200 200 +195
30DEC26 187.50 C 0.00 0.00 0.00 9.33 +1.20 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 8.89 +1.15 55 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 8.48 +1.11 55 0 98 0
30DEC26 195.00 C 7.95 7.95 7.95 8.08 +1.07 55 1 59 -1
30DEC26 197.50 C 0.00 0.00 0.00 7.70 +1.03 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 7.34 +0.99 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 6.67 +0.92 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 6.06 +0.85 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 5.51 +0.79 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 5.00 +0.73 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.55 +0.68 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 4.13 +0.62 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.75 +0.57 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.41 +0.53 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 3.10 +0.49 55 0 94 0
30DEC26 250.00 C 4.00 4.00 4.00 2.82 +0.46 55 2 1,399 0
30DEC26 255.00 C 4.00 4.00 4.00 2.56 +0.42 55 2 1,383 +2
30DEC26 260.00 C 4.00 4.00 4.00 2.33 +0.39 55 2 38 +2
30DEC26 265.00 C 0.00 0.00 0.00 2.12 +0.36 55 0 32 0
30DEC26 270.00 C 0.00 0.00 0.00 1.93 +0.38 55 0 50 0
30DEC26 275.00 C 0.00 0.00 0.00 1.75 +0.34 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 1.55 +0.27 54 0 80 0
30DEC26 285.00 C 0.00 0.00 0.00 1.45 +0.29 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.32 +0.26 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 1.21 +0.25 55 0 45 0
30DEC26 300.00 C 0.00 0.00 0.00 1.10 +0.23 55 0 29 0
30DEC26 310.00 C 0.00 0.00 0.00 0.91 +0.19 54 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.76 +0.15 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.63 +0.12 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.53 +0.11 55 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.44 +0.09 54 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 41.98 - 57 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 40.54 +3.73 57 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 39.19 +3.66 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.00 +2.75 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.55 +3.52 57 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.28 +3.43 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.36 +2.65 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.91 +3.31 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.49 +2.97 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.99 +2.48 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 28.95 +2.69 55 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 27.94 +2.30 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 26.98 +2.25 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 26.05 +2.19 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.15 +2.27 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 24.29 +2.22 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 23.46 +2.02 55 0 191 0
30MAR27 152.50 C 0.00 0.00 0.00 22.67 +1.98 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 21.90 +1.92 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.17 +1.93 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.45 +1.93 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 19.77 +1.94 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 19.05 +1.89 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 18.37 +1.85 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.70 +1.80 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 17.06 +1.75 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.45 +1.71 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.85 +1.66 55 0 1 0
30MAR27 180.00 C 14.40 14.50 13.30 15.28 +1.62 55 144 147 +141
30MAR27 182.50 C 0.00 0.00 0.00 14.73 +1.58 55 0 30 0
30MAR27 185.00 C 13.80 13.80 13.41 14.20 +1.54 55 200 200 +200
30MAR27 187.50 C 0.00 0.00 0.00 13.69 +1.50 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 13.19 +1.46 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 12.72 +1.42 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 12.26 +1.38 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.82 +1.35 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.39 +1.31 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 10.59 +1.24 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 9.85 +1.18 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.15 +1.11 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.51 +1.05 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.92 +0.99 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.37 +0.94 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.86 +0.89 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 6.38 +0.84 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 5.94 +0.79 55 0 1 0
30MAR27 250.00 C 7.48 7.48 7.48 5.53 +0.75 55 1 2 +1
30MAR27 255.00 C 0.00 0.00 0.00 5.15 +0.70 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.80 +0.67 55 0 9 0
30MAR27 265.00 C 5.08 5.08 5.08 4.47 +0.63 55 50 81 +50
29JUN27 110.00 C 0.00 0.00 0.00 44.68 - 55 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 43.35 - 55 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 41.91 - 55 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 40.79 - 55 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 39.57 - 55 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 38.39 - 55 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 37.12 - 55 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 36.14 - 55 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 35.07 - 55 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 33.91 - 55 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 33.02 - 55 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 32.05 - 55 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 31.11 - 55 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 30.03 - 55 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 29.27 - 55 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 28.42 - 55 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 27.60 - 55 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 26.72 - 55 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 25.95 - 55 0 0 -
TOTAL CALL 5,217 79,931 +4,017
29JUN26 110.00 P 0.00 0.00 0.00 0.56 - 50 0 0 -
29JUN26 112.50 P 0.81 0.84 0.81 0.80 -0.44 50 152 368 +152
29JUN26 115.00 P 1.58 1.58 1.58 1.10 -0.56 50 30 138 +30
29JUN26 117.50 P 1.96 1.96 1.96 1.48 -0.69 50 12 113 +12
29JUN26 120.00 P 3.01 3.01 1.74 1.97 -0.86 50 259 709 +30
29JUN26 122.50 P 2.47 2.50 2.19 2.49 -1.11 50 56 766 +56
29JUN26 125.00 P 3.13 3.13 2.88 3.14 -1.32 49 120 961 0
29JUN26 127.50 P 5.16 5.18 3.86 3.97 -1.41 50 75 314 +34
29JUN26 130.00 P 6.07 6.33 4.41 4.97 -1.47 50 719 25,498 +19
29JUN26 132.50 P 5.95 5.95 5.95 5.94 -1.75 50 2 414 +2
29JUN26 135.00 P 6.65 6.77 6.65 7.13 -1.92 50 9 712 0
29JUN26 137.50 P 10.25 10.25 8.00 8.45 -2.13 50 2 601 -1
29JUN26 140.00 P 0.00 0.00 0.00 9.92 -2.25 50 0 524 0
29JUN26 142.50 P 0.00 0.00 0.00 11.50 -2.41 50 0 429 0
29JUN26 145.00 P 0.00 0.00 0.00 13.07 -2.63 50 0 1,363 0
29JUN26 147.50 P 0.00 0.00 0.00 14.85 -2.79 50 0 1,439 0
29JUN26 150.00 P 0.00 0.00 0.00 16.71 -2.92 50 0 2,412 0
29JUN26 152.50 P 0.00 0.00 0.00 18.65 -3.07 50 0 293 0
29JUN26 155.00 P 0.00 0.00 0.00 20.70 -3.16 50 0 598 0
29JUN26 157.50 P 0.00 0.00 0.00 22.78 -3.73 50 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 25.61 -2.05 56 0 1,275 0
29JUN26 162.50 P 0.00 0.00 0.00 27.80 -3.55 56 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 30.07 -2.86 57 0 1,667 0
29JUN26 167.50 P 33.90 33.90 33.90 32.18 -4.21 55 500 900 +491
29JUN26 170.00 P 0.00 0.00 0.00 34.43 -3.35 55 0 940 0
29JUN26 172.50 P 0.00 0.00 0.00 36.77 -3.83 55 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 39.14 -3.56 55 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 41.47 -3.97 53 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 43.91 -3.98 54 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 46.29 -4.07 52 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 48.72 -4.11 49 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 51.21 -3.90 50 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 53.70 -3.95 0 0 266 0
29JUN26 192.50 P 0.00 0.00 0.00 56.20 -4.26 0 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 58.89 -3.88 66 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 61.23 -4.10 59 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 63.70 -4.13 0 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 68.81 -3.78 70 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 73.81 -4.02 73 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 78.81 -4.17 77 0 133 0
29JUN26 220.00 P 0.00 0.00 0.00 83.81 -3.98 80 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 88.81 -3.98 83 0 0 -90
29JUN26 230.00 P 95.59 95.59 91.98 93.89 -3.61 90 52 235 0
29JUN26 235.00 P 0.00 0.00 0.00 98.81 -3.98 89 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 103.81 -3.98 92 0 0 0
29JUN26 245.00 P 110.60 110.64 106.68 108.89 -3.83 99 182 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 113.81 -4.30 98 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 118.81 -3.98 100 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 123.81 -3.97 103 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 128.83 -3.95 107 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 133.70 -4.08 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 138.70 -4.08 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 143.70 -4.01 0 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 148.73 -3.86 108 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 153.75 -4.19 113 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 158.81 -4.13 120 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 163.72 -4.03 114 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 173.70 -3.92 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 183.70 -4.10 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 193.70 -3.91 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 203.75 -3.96 134 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 213.80 -3.70 142 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 223.80 -3.81 146 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 233.80 -3.77 149 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.00 - 51 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 2.51 -0.75 51 0 0 0
30JUL26 115.00 P 3.10 3.10 3.10 3.04 -0.91 51 2 36 0
30JUL26 117.50 P 0.00 0.00 0.00 3.71 -0.96 51 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 4.39 -1.07 51 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 5.23 -1.13 51 0 0 0
30JUL26 125.00 P 6.20 6.20 6.20 5.98 -1.18 50 10 10 +10
30JUL26 127.50 P 0.00 0.00 0.00 6.94 -1.30 50 0 53 0
30JUL26 130.00 P 7.65 7.65 7.65 8.00 -1.42 50 100 630 +100
30JUL26 132.50 P 8.78 8.78 8.78 8.96 -1.77 49 5 480 0
30JUL26 135.00 P 0.00 0.00 0.00 10.43 -1.70 50 0 480 0
30JUL26 137.50 P 0.00 0.00 0.00 11.71 -1.90 50 0 530 0
30JUL26 140.00 P 0.00 0.00 0.00 13.57 -1.94 52 0 168 0
30JUL26 142.50 P 0.00 0.00 0.00 14.82 -2.16 51 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 16.39 -2.27 51 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 17.89 -3.19 50 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 19.77 -3.17 51 0 319 0
30JUL26 152.50 P 0.00 0.00 0.00 21.70 -3.23 52 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 23.60 -3.35 52 0 108 0
30JUL26 157.50 P 0.00 0.00 0.00 25.46 -3.54 51 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 27.56 -3.03 52 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 29.93 -2.90 54 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 31.99 -2.99 54 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 33.75 -3.42 52 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 35.88 -3.57 52 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 38.06 -3.67 52 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 40.27 -3.71 52 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 42.83 -3.47 54 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 45.49 -3.17 58 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 47.71 -3.27 57 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 50.04 -3.33 58 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 52.27 -3.44 57 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 54.62 -3.53 57 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 57.15 -3.41 59 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 59.49 -3.47 59 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 61.87 -3.67 59 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 64.29 -3.73 59 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 69.12 -3.87 60 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 73.83 -4.08 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 78.81 -4.17 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 83.81 -3.98 60 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 88.85 -4.18 64 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 93.89 -4.06 67 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 98.84 -3.95 68 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 103.85 -3.94 71 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 108.89 -3.90 74 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.90 - 54 0 0 -
28AUG26 112.50 P 4.20 4.56 4.20 4.56 -0.95 54 4 6 +4
28AUG26 115.00 P 5.10 5.20 5.10 5.29 -1.11 54 4 255 -2
28AUG26 117.50 P 6.79 6.79 5.91 5.97 -1.10 53 18 68 +15
28AUG26 120.00 P 7.72 7.72 7.72 6.84 -1.12 53 15 42 +15
28AUG26 122.50 P 8.73 8.73 8.73 7.89 -1.11 54 15 155 +15
28AUG26 125.00 P 0.00 0.00 0.00 8.66 -1.42 53 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 9.71 -1.55 53 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 10.85 -1.67 53 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 12.40 -1.39 54 0 65 0
28AUG26 135.00 P 0.00 0.00 0.00 13.68 -1.55 54 0 129 0
28AUG26 137.50 P 0.00 0.00 0.00 15.10 -1.60 54 0 85 0
28AUG26 140.00 P 0.00 0.00 0.00 16.53 -1.79 54 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 17.70 -2.27 53 0 32 0
28AUG26 145.00 P 0.00 0.00 0.00 19.31 -2.51 53 0 104 0
28AUG26 147.50 P 0.00 0.00 0.00 20.99 -2.63 54 0 11 0
28AUG26 150.00 P 0.00 0.00 0.00 22.70 -2.71 54 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 24.48 -2.82 54 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 26.33 -2.87 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 28.21 -3.25 54 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 30.13 -3.33 55 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 32.09 -3.40 55 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 34.07 -3.46 55 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 36.12 -3.75 55 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 38.17 -3.45 55 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 40.25 -3.51 55 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 42.36 -3.25 55 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 44.47 -3.33 55 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.63 -3.82 55 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 48.82 -3.88 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 51.02 -3.94 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 53.22 -4.01 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 55.46 -4.10 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.73 -4.14 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 60.34 -3.59 57 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 62.64 -3.63 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 64.91 -4.04 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 5.34 - 53 0 0 -
29SEP26 112.50 P 6.99 7.00 6.99 6.05 -1.15 53 52 52 +52
29SEP26 115.00 P 6.80 6.80 6.80 6.91 -1.20 53 2 8 0
29SEP26 117.50 P 0.00 0.00 0.00 7.63 -1.38 53 0 0 0
29SEP26 120.00 P 9.45 9.45 9.45 8.64 -1.17 53 30 30 +30
29SEP26 122.50 P 0.00 0.00 0.00 9.60 -1.36 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.65 -1.46 53 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 12.11 -1.18 54 0 119 0
29SEP26 130.00 P 0.00 0.00 0.00 12.95 -1.69 53 0 67 0
29SEP26 132.50 P 0.00 0.00 0.00 14.66 -1.35 54 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 15.57 -1.94 53 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 16.97 -2.04 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.78 -1.80 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.29 -1.74 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.58 -2.24 54 0 8 0
29SEP26 147.50 P 22.86 22.86 22.86 23.24 -2.29 54 16 82 0
29SEP26 150.00 P 0.00 0.00 0.00 25.18 -2.13 55 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 26.90 -2.23 55 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 28.71 -2.79 55 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 30.55 -2.84 55 0 228 0
29SEP26 160.00 P 0.00 0.00 0.00 32.44 -2.86 55 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 34.35 -3.00 56 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 36.30 -3.10 56 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 38.29 -3.17 56 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 40.30 -2.59 56 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 42.35 -3.34 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 44.43 -3.45 57 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 46.39 -3.68 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 48.59 -2.95 57 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 50.58 -3.42 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 52.85 -2.95 57 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 55.02 -3.11 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 57.14 -3.21 57 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 59.35 -3.18 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 61.57 -3.41 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 63.78 -3.29 57 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 66.04 -3.53 57 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 70.61 -4.09 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 75.09 -3.79 56 0 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 79.90 -3.55 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 84.59 -3.53 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 89.31 -3.79 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 94.04 -3.93 54 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 98.87 -4.05 53 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 103.85 -3.94 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 108.89 -3.90 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 113.81 -4.30 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 118.81 -4.14 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 123.81 -4.14 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 128.84 -3.94 62 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 133.70 -4.24 0 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 138.84 -4.10 65 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.84 -4.10 67 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 148.84 -3.88 68 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.75 -4.19 67 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.81 -4.13 70 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.72 -4.03 68 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 173.70 -4.01 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 183.70 -4.10 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 193.70 -4.23 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 203.75 -4.18 79 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 213.80 -4.13 83 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.53 - 55 0 0 -
30DEC26 112.50 P 9.65 9.90 9.65 10.00 -1.51 53 4 6 +4
30DEC26 115.00 P 11.00 11.10 11.00 11.26 -1.37 54 6 24 -4
30DEC26 117.50 P 0.00 0.00 0.00 12.54 -0.85 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.21 -1.36 54 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 14.35 -1.25 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.55 -1.31 54 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 16.74 -1.37 54 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 18.04 -1.44 54 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.38 -1.57 54 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 20.78 -1.64 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.22 -1.71 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.63 -1.94 54 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 25.20 -2.00 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.76 -2.70 54 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 28.39 -2.01 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 30.04 -2.68 54 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 31.37 -3.15 53 0 5 0
30DEC26 155.00 P 0.00 0.00 0.00 33.46 -2.83 54 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 34.89 -3.39 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 36.70 -3.50 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 38.53 -3.59 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.42 -3.63 54 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 42.30 -3.68 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 44.20 -3.71 54 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 46.15 -3.76 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 48.12 -3.94 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.10 -4.04 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 52.09 -4.13 54 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 54.12 -4.19 54 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 56.17 -4.24 54 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 58.24 -4.36 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 60.33 -4.41 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 62.43 -4.47 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 64.61 -4.48 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 66.67 -4.60 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 68.88 -4.61 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 73.87 -3.33 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 77.67 -3.68 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 82.12 -3.73 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 87.39 -3.05 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 91.75 -3.27 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 96.37 -3.28 57 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 100.98 -3.36 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 105.61 -4.62 57 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 110.52 -3.82 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 115.17 -4.04 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 119.89 -3.43 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 124.42 -3.60 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 129.54 -3.53 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 134.28 -3.66 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 139.15 -3.91 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.89 -4.05 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 148.84 -3.99 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 153.92 -4.02 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 158.87 -4.07 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.83 -3.92 59 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 173.81 -3.90 61 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 183.88 -3.92 64 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 193.70 -4.23 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 203.80 -4.13 66 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 213.83 -4.10 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.61 - 55 0 0 -
30MAR27 112.50 P 12.75 13.00 12.75 13.10 -1.68 53 4 25 +4
30MAR27 115.00 P 13.90 13.90 13.90 14.28 -1.17 53 2 33 0
30MAR27 117.50 P 0.00 0.00 0.00 15.89 -1.01 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.16 -0.66 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.80 -1.29 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.11 -1.28 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 20.34 -1.42 53 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 21.68 -1.48 53 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 23.06 -1.64 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.48 -1.71 54 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 25.94 -1.84 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.44 -1.91 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 28.90 -2.06 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.48 -1.92 54 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 32.51 -2.47 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 33.77 -2.84 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 35.87 -2.08 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.53 -2.44 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.55 -3.06 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 40.23 -3.40 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.07 -3.43 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.35 -2.83 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.21 -3.08 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.09 -3.16 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 49.99 -3.20 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.92 -3.25 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 53.87 -2.49 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 55.83 -3.35 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 57.82 -3.40 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 59.81 -3.46 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 61.83 -3.51 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 63.87 -3.55 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 65.92 -3.59 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.42 -4.23 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.50 -4.23 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 71.59 -4.16 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 75.80 -4.38 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 80.09 -3.65 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 84.42 -4.57 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 88.75 -4.42 54 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 93.15 -3.65 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 97.60 -3.75 54 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 102.95 -2.93 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.52 -2.92 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 112.01 -3.03 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 116.58 -3.11 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 121.12 -3.20 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.98 -3.00 57 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 130.67 -3.19 56 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 14.82 - 54 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 15.91 - 53 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 17.05 - 53 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 18.20 - 53 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 19.44 - 53 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 20.82 - 54 0 0 -
29JUN27 125.00 P 0.00 0.00 0.00 21.86 - 53 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 23.19 - 53 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 24.52 - 53 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 25.85 - 53 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 27.69 - 54 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 28.83 - 53 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 30.65 - 54 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 32.19 - 54 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 33.79 - 54 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 35.46 - 54 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 37.12 - 54 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 38.61 - 54 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 40.31 - 54 0 0 -
TOTAL PUT 2,459 112,638 +978
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$ 47.94
29JUN26 24.00 C 0.00 0.00 0.00 23.97 +0.77 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.98 +0.68 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.98 +0.79 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.99 +0.79 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.99 +0.68 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.99 +0.79 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.02 +0.70 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.00 +0.74 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.99 +0.78 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.01 +0.71 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.00 +0.71 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.02 +0.69 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.03 +0.71 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.01 +0.73 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.04 +0.79 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.03 +0.78 28 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.03 +0.78 23 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 7.03 +0.77 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.04 +0.77 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 5.05 +0.75 18 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.10 +0.72 19 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 3.19 +0.74 19 0 577 0
29JUN26 46.00 C 2.38 2.38 2.38 2.40 +0.66 20 8 565 -8
29JUN26 47.00 C 1.62 1.68 1.62 1.65 +0.50 19 58 1,461 -28
29JUN26 48.00 C 0.93 1.15 0.93 1.05 +0.30 18 43 870 +17
29JUN26 49.00 C 0.68 0.76 0.68 0.68 +0.25 19 70 603 -8
29JUN26 50.00 C 0.44 0.50 0.44 0.38 +0.15 19 498 728 +245
29JUN26 52.50 C 0.13 0.15 0.13 0.07 +0.03 19 37 623 0
29JUN26 55.00 C 0.05 0.05 0.05 0.01 0.00 20 5 221 +5
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.04 +0.83 56 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.01 +0.71 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.01 +0.72 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.07 +0.74 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.03 +0.71 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.02 +0.74 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.08 +0.83 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.03 +0.78 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.03 +0.78 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.04 +0.78 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.05 +0.76 20 0 122 0
30JUL26 43.00 C 5.19 5.19 5.19 5.09 +0.74 21 3 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.16 +0.70 20 0 360 0
30JUL26 45.00 C 0.00 0.00 0.00 3.30 +0.72 20 0 577 0
30JUL26 46.00 C 2.57 2.57 2.57 2.60 +0.69 22 30 256 +25
30JUL26 47.00 C 1.76 1.80 1.76 1.84 +0.48 20 22 130 0
30JUL26 48.00 C 1.32 1.39 1.32 1.31 +0.35 20 18 331 +8
30JUL26 49.00 C 0.98 0.98 0.98 0.94 +0.28 21 2 170 0
30JUL26 50.00 C 0.65 0.65 0.65 0.63 +0.21 21 1 158 0
30JUL26 52.50 C 0.29 0.29 0.29 0.20 +0.07 20 10 140 -10
30JUL26 55.00 C 0.15 0.15 0.15 0.06 +0.02 21 40 175 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.07 +0.74 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.03 +0.71 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.02 +0.74 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.08 +0.83 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.03 +0.78 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.03 +0.77 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.04 +0.76 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.07 +0.75 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.13 +0.71 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.25 +0.67 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.45 +0.62 21 0 472 0
28AUG26 46.00 C 0.00 0.00 0.00 2.67 +0.52 20 0 113 0
28AUG26 47.00 C 0.00 0.00 0.00 2.08 +0.43 20 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 1.62 +0.35 21 0 172 0
28AUG26 49.00 C 0.00 0.00 0.00 1.25 +0.30 21 0 147 0
28AUG26 50.00 C 0.00 0.00 0.00 0.94 +0.25 21 0 113 0
28AUG26 52.50 C 0.00 0.00 0.00 0.42 +0.13 21 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 0.17 +0.06 21 0 98 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 62 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.00 +0.78 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.00 +0.78 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.99 +0.68 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.02 +0.82 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.02 +0.70 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.00 +0.74 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.04 +0.83 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.03 +0.73 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.01 +0.72 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.07 +0.74 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.03 +0.71 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.03 +0.75 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.08 +0.83 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.03 +0.77 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.04 +0.76 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.07 +0.74 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.13 +0.70 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.25 +0.65 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.43 +0.59 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.70 +0.52 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.96 +0.44 21 0 343 0
29SEP26 47.00 C 2.28 2.49 2.28 2.42 +0.37 21 52 351 +45
29SEP26 48.00 C 0.00 0.00 0.00 1.96 +0.31 21 0 239 0
29SEP26 49.00 C 0.00 0.00 0.00 1.58 +0.26 21 0 58 0
29SEP26 50.00 C 1.30 1.37 1.30 1.31 +0.25 22 43 441 +22
29SEP26 52.50 C 0.80 0.83 0.80 0.73 +0.15 22 30 528 +30
29SEP26 55.00 C 0.00 0.00 0.00 0.37 +0.08 22 0 51 0
29SEP26 57.50 C 0.32 0.32 0.32 0.18 +0.04 22 15 30 0
29SEP26 60.00 C 0.22 0.22 0.22 0.08 +0.02 22 30 90 +30
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.05 +0.74 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.05 +0.83 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.06 +0.74 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.06 +0.80 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.06 +0.82 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.06 +0.76 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.07 +0.78 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.07 +0.74 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.07 +0.75 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.08 +0.80 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.08 +0.81 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.07 +0.74 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.14 +0.86 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.26 +0.68 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.44 +0.63 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.70 +0.60 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.01 +0.54 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.39 +0.50 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.84 +0.58 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.23 +0.41 21 0 7 0
30DEC26 48.00 C 2.58 2.58 2.58 2.78 +0.36 21 7 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.40 +0.35 21 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 +0.29 21 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 1.38 +0.20 21 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.90 +0.16 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.56 +0.11 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.08 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.06 +0.80 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.06 +0.82 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.06 +0.76 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.07 +0.78 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.07 +0.74 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.07 +0.75 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.08 +0.77 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.08 +0.68 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.26 +0.93 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.43 +0.67 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.66 +0.65 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.94 +0.61 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.26 +0.58 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.63 +0.56 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.04 +0.51 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.50 +0.62 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.87 +0.43 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.43 +0.41 20 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 3.02 +0.37 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.66 +0.35 21 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.96 +0.28 21 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 1.39 +0.21 21 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 +0.16 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 +0.12 21 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.42 +0.09 21 0 45 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.05 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.46 - 21 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 9.66 - 21 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 8.92 - 21 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 8.19 - 21 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 7.51 - 21 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 6.86 - 21 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 6.26 - 21 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 5.68 - 21 0 0 -
29JUN27 46.00 C 4.44 4.44 4.44 5.15 - 21 15 15 -
29JUN27 47.00 C 0.00 0.00 0.00 4.64 - 21 0 0 -
29JUN27 48.00 C 3.59 3.59 3.59 4.19 - 21 15 15 -
29JUN27 49.00 C 3.22 3.22 3.22 3.75 - 21 15 15 -
29JUN27 50.00 C 2.90 2.90 2.90 3.37 - 21 15 15 -
29JUN27 52.50 C 2.21 2.21 2.21 2.54 - 21 15 15 -
29JUN27 55.00 C 0.00 0.00 0.00 1.88 - 21 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 1.37 - 21 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 0.99 - 21 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 0.71 - 21 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 0.50 - 21 0 0 -
TOTAL CALL 1,097 15,342 +373
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 665 0
29JUN26 42.00 P 0.06 0.06 0.05 0.03 -0.04 19 45 665 +5
29JUN26 43.00 P 0.12 0.12 0.12 0.08 -0.08 19 15 820 -15
29JUN26 44.00 P 0.26 0.26 0.20 0.19 -0.15 19 155 655 +41
29JUN26 45.00 P 0.55 0.55 0.40 0.40 -0.24 19 19 707 +9
29JUN26 46.00 P 0.88 0.91 0.71 0.73 -0.35 19 161 719 -128
29JUN26 47.00 P 1.42 1.42 1.17 1.19 -0.49 19 53 560 +39
29JUN26 48.00 P 2.22 2.22 1.82 1.84 -0.58 20 53 317 +46
29JUN26 49.00 P 2.83 2.83 2.67 2.59 -0.68 21 65 232 +35
29JUN26 50.00 P 3.40 3.40 3.40 3.40 -0.68 20 15 382 +15
29JUN26 52.50 P 0.00 0.00 0.00 5.72 -0.77 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.20 -0.77 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.70 -0.68 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.19 -0.77 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.69 -0.68 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.17 -0.68 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.66 -0.68 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.10 -0.05 21 0 150 0
30JUL26 42.00 P 0.00 0.00 0.00 0.18 -0.08 20 0 199 0
30JUL26 43.00 P 0.28 0.28 0.28 0.31 -0.12 20 15 1,014 +15
30JUL26 44.00 P 0.00 0.00 0.00 0.51 -0.19 20 0 431 0
30JUL26 45.00 P 0.00 0.00 0.00 0.79 -0.27 20 0 290 0
30JUL26 46.00 P 0.00 0.00 0.00 1.18 -0.37 20 0 231 0
30JUL26 47.00 P 0.00 0.00 0.00 1.67 -0.47 20 0 177 0
30JUL26 48.00 P 2.34 2.34 2.31 2.29 -0.53 21 10 100 +10
30JUL26 49.00 P 0.00 0.00 0.00 2.96 -0.63 21 0 30 0
30JUL26 50.00 P 0.00 0.00 0.00 3.71 -0.59 21 0 43 0
30JUL26 52.50 P 0.00 0.00 0.00 5.85 -0.71 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.23 -0.93 20 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.72 -0.90 25 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.20 -0.91 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.69 -0.91 30 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.17 -0.81 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.67 -0.93 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 125 0
28AUG26 39.00 P 0.10 0.10 0.10 0.08 -0.03 21 10 85 -2
28AUG26 40.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 42 0
28AUG26 41.00 P 0.00 0.00 0.00 0.22 -0.07 21 0 259 0
28AUG26 42.00 P 0.00 0.00 0.00 0.35 -0.10 21 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.53 -0.14 21 0 13 0
28AUG26 44.00 P 0.00 0.00 0.00 0.78 -0.19 21 0 60 0
28AUG26 45.00 P 1.04 1.04 1.04 1.10 -0.26 21 2 424 +1
28AUG26 46.00 P 1.47 1.47 1.47 1.49 -0.37 20 1 92 0
28AUG26 47.00 P 2.00 2.00 2.00 1.98 -0.45 20 6 132 0
28AUG26 48.00 P 2.53 2.61 2.53 2.61 -0.49 21 9 60 0
28AUG26 49.00 P 3.23 3.23 3.23 3.26 -0.58 21 1 77 +1
28AUG26 50.00 P 3.93 3.93 3.93 3.93 -0.58 21 14 59 +14
28AUG26 52.50 P 0.00 0.00 0.00 5.99 -0.67 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.29 -0.92 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.74 -0.91 23 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.21 -0.91 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.69 -0.91 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.17 -0.84 21 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.67 -0.94 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 53 0
29SEP26 40.00 P 0.29 0.29 0.29 0.26 -0.10 21 5 57 -5
29SEP26 41.00 P 0.38 0.38 0.38 0.39 -0.13 21 16 78 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 -0.17 21 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.80 -0.21 21 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.08 -0.29 21 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 1.46 -0.32 22 0 17 0
29SEP26 46.00 P 0.00 0.00 0.00 1.90 -0.39 22 0 200 0
29SEP26 47.00 P 2.61 2.61 2.61 2.43 -0.45 22 21 300 0
29SEP26 48.00 P 3.23 3.23 3.01 3.03 -0.43 23 60 210 +60
29SEP26 49.00 P 3.84 3.84 3.61 3.67 -0.42 23 78 91 +41
29SEP26 50.00 P 4.31 4.31 4.31 4.33 -0.49 22 15 15 +15
29SEP26 52.50 P 0.00 0.00 0.00 6.20 -0.65 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.40 -0.99 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.92 -0.82 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.29 -0.85 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.72 -0.89 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.17 -0.84 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.67 -0.94 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 23 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 0.04 -0.01 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.15 -0.04 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.30 -0.07 21 0 6 0
30DEC26 39.00 P 0.44 0.44 0.44 0.43 -0.08 21 15 51 +15
30DEC26 40.00 P 0.00 0.00 0.00 0.59 -0.10 21 0 420 0
30DEC26 41.00 P 0.00 0.00 0.00 0.78 -0.14 21 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.01 -0.19 21 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.30 -0.25 21 0 223 0
30DEC26 44.00 P 0.00 0.00 0.00 1.69 -0.27 22 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 2.08 -0.34 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.58 -0.33 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.09 -0.37 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 3.65 -0.42 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.27 -0.31 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.78 -0.50 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.60 -0.57 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.65 -0.94 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.21 -0.71 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.46 -0.68 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.80 -0.81 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.19 -0.82 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.67 -0.94 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 3 0
30MAR27 35.00 P 0.20 0.21 0.20 0.20 -0.04 21 60 102 +60
30MAR27 36.00 P 0.00 0.00 0.00 0.28 -0.03 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.37 -0.06 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.51 -0.06 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.66 -0.09 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.84 -0.12 21 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.07 -0.14 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.34 -0.16 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.64 -0.23 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.04 -0.29 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 2.47 -0.33 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 2.96 -0.34 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.49 -0.37 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.06 -0.38 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.66 -0.43 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.31 -0.29 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.89 -0.76 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.13 -0.63 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.36 -0.69 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.63 -0.84 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.94 -0.80 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.27 -0.86 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.69 -0.92 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.73 - 21 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 0.92 - 21 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 1.15 - 21 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 1.41 - 21 0 0 -
29JUN27 42.00 P 1.95 1.97 1.95 1.71 - 21 30 30 -
29JUN27 43.00 P 0.00 0.00 0.00 2.04 - 21 0 0 -
29JUN27 44.00 P 2.76 2.76 2.76 2.42 - 21 15 15 -
29JUN27 45.00 P 3.23 3.23 3.23 2.83 - 21 15 15 -
29JUN27 46.00 P 0.00 0.00 0.00 3.29 - 21 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 3.79 - 21 0 0 -
29JUN27 48.00 P 4.87 4.88 4.87 4.33 - 21 21 21 -
29JUN27 49.00 P 5.52 5.52 5.52 4.89 - 21 10 10 -
29JUN27 50.00 P 6.18 6.18 6.18 5.52 - 21 8 8 -
29JUN27 52.50 P 0.00 0.00 0.00 7.21 - 21 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 9.13 - 21 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 11.36 - 22 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 13.63 - 23 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 15.94 - 24 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 18.27 - 23 0 0 -
TOTAL PUT 1,018 22,580 +272
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$ 176.80
29JUN26 140.00 C 0.00 0.00 0.00 37.28 +1.66 40 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 34.51 +0.68 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 32.48 +1.09 40 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 30.14 +1.64 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 27.84 +1.61 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 25.61 +1.60 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 23.43 +1.56 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 21.34 +1.53 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 19.33 +1.48 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 17.41 +1.43 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 15.60 +1.37 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 13.90 +1.31 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 12.31 +1.24 40 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 10.52 +0.70 39 0 15 0
29JUN26 175.00 C 7.37 10.07 7.37 9.20 +0.67 39 40 28 0
29JUN26 177.50 C 6.02 10.12 6.02 8.01 +0.64 39 274 203 +142
29JUN26 180.00 C 6.91 8.86 6.00 6.93 +0.63 39 74 107 +71
29JUN26 182.50 C 0.00 0.00 0.00 6.00 +0.57 40 0 64 0
29JUN26 185.00 C 0.00 0.00 0.00 5.10 +0.49 40 0 2,311 0
29JUN26 187.50 C 4.00 4.74 4.00 4.44 +0.56 40 59 128 +29
29JUN26 190.00 C 2.69 5.00 2.69 3.73 +0.49 40 119 173 +72
29JUN26 192.50 C 2.10 3.49 2.10 3.16 +0.47 40 122 151 +90
29JUN26 195.00 C 2.80 2.80 2.70 2.67 +0.45 41 28 70 +8
29JUN26 197.50 C 2.39 2.58 2.37 2.26 +0.44 41 60 108 +60
29JUN26 200.00 C 2.62 2.62 2.20 1.86 +0.42 41 45 444 +15
29JUN26 205.00 C 0.00 0.00 0.00 1.21 +0.27 40 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.79 +0.19 40 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 0.51 +0.13 40 0 51 0
29JUN26 220.00 C 0.50 0.50 0.50 0.33 +0.10 41 16 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.20 +0.06 40 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 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 31.87 +1.54 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 29.81 +1.52 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 27.81 +1.49 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 25.87 +1.45 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 24.01 +1.41 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.23 +1.37 41 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 20.53 +1.33 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 18.90 +1.27 41 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 17.37 +1.23 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 15.91 +1.28 41 0 15 0
30JUL26 172.50 C 14.00 14.00 14.00 14.17 +0.69 40 6 36 -6
30JUL26 175.00 C 0.00 0.00 0.00 12.92 +0.69 40 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 11.69 +0.34 40 0 39 0
30JUL26 180.00 C 8.80 12.25 8.80 10.63 +0.47 40 7 20 +5
30JUL26 182.50 C 0.00 0.00 0.00 9.60 +0.39 40 0 68 0
30JUL26 185.00 C 7.10 7.10 7.10 8.70 +0.39 40 6 15 0
30JUL26 187.50 C 8.39 8.39 8.39 8.22 +0.77 42 6 53 0
30JUL26 190.00 C 0.00 0.00 0.00 7.11 +0.45 41 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 6.54 +0.60 41 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 5.60 +0.31 40 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 5.30 +0.74 41 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 4.72 +0.68 41 0 19 0
30JUL26 205.00 C 0.00 0.00 0.00 3.71 +0.56 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 2.90 +0.47 41 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 2.18 +0.32 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 1.67 +0.25 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 1.27 +0.20 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.96 +0.16 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.73 +0.13 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.54 +0.10 41 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 31.98 +0.79 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 30.12 +1.51 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 28.34 +1.49 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 26.63 +1.46 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 24.97 +1.42 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 23.39 +1.39 42 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 22.53 +2.01 45 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 20.43 +1.32 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 19.62 +1.78 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 17.31 +0.57 41 0 0 0
28AUG26 175.00 C 16.78 16.78 16.78 16.09 +0.66 41 2 2 +2
28AUG26 177.50 C 15.60 15.60 15.60 14.95 +0.48 41 15 15 0
28AUG26 180.00 C 0.00 0.00 0.00 13.88 +0.52 42 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 12.88 +0.50 42 0 45 0
28AUG26 185.00 C 10.00 10.00 10.00 11.94 +0.48 42 2 30 0
28AUG26 187.50 C 11.48 11.48 11.48 11.15 +0.60 42 15 30 -14
28AUG26 190.00 C 10.72 10.72 10.72 10.25 +0.56 42 11 21 +11
28AUG26 192.50 C 0.00 0.00 0.00 9.49 +0.59 42 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 8.68 +0.52 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 8.06 +0.81 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 7.39 +0.76 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 6.20 +0.68 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 5.18 +0.60 42 0 62 0
28AUG26 215.00 C 0.00 0.00 0.00 4.31 +0.53 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 3.58 +0.47 42 0 20 0
28AUG26 225.00 C 2.99 2.99 2.82 3.04 +0.42 43 31 45 +30
29SEP26 140.00 C 0.00 0.00 0.00 41.04 +0.19 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 39.25 +0.30 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 37.65 +1.39 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 35.95 +0.78 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.22 +0.14 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.17 +0.84 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.96 +1.85 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.80 +1.29 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.48 +1.51 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 25.71 +1.22 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 24.45 +1.38 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 23.21 +1.50 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 21.52 +1.11 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.08 +0.63 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 18.79 +0.52 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 17.55 +0.40 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 16.53 +0.44 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 15.57 +0.46 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 14.65 +0.50 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 13.74 +0.48 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.85 +0.45 42 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 12.05 +0.49 42 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 11.32 +0.55 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 10.59 +0.85 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 9.73 +0.67 42 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 8.68 +0.86 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 7.50 +0.77 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 6.46 +0.68 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 5.39 +0.44 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.62 +0.39 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.95 +0.35 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 3.37 +0.30 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 2.87 +0.27 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.44 +0.24 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.13 +0.21 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 1.76 +0.19 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.48 +0.15 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.25 +0.13 42 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 45.59 +1.00 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 43.82 +0.98 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 42.10 +0.97 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.42 +0.95 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.72 +0.86 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.15 +0.78 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.75 +0.93 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 34.21 +0.82 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.76 +1.06 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.43 +0.77 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.79 +0.06 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.82 +0.35 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.28 +0.05 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 26.10 +0.23 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.19 +0.63 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 24.09 +0.61 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.04 +0.60 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 22.03 +0.58 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.01 +0.51 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 20.15 +0.56 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 19.26 +0.54 43 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 18.42 +0.53 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 17.65 +0.59 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 16.88 +0.64 43 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 15.81 +0.80 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.77 +1.18 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.38 +1.09 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 12.11 +1.00 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 10.95 +0.92 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 9.61 +0.56 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.68 +0.53 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.83 +0.49 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.06 +0.45 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.36 +0.41 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.73 +0.38 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.16 +0.36 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.64 +0.33 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.17 +0.30 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 49.28 +0.60 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 47.89 +0.85 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 46.07 +0.62 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 44.52 +0.63 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 43.18 +0.80 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.54 +0.63 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 40.23 +0.75 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.83 +0.74 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.37 +0.62 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.06 +0.61 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.89 +0.70 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 33.65 +0.80 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.35 +0.67 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 31.30 +0.76 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 29.87 +0.43 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.03 +0.46 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.02 +0.58 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.02 +0.47 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.05 +0.47 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 25.17 +0.55 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.22 +0.54 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.36 +0.58 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.58 +0.67 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 21.63 +0.56 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 20.86 +0.60 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 18.73 +0.72 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.43 +0.70 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 16.24 +0.71 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.09 +0.62 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.02 +0.59 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.11 +0.59 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.22 +0.65 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.29 +0.62 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 45.34 - 43 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 44.30 - 43 0 0 -
29JUN27 157.50 C 0.00 0.00 0.00 42.97 - 43 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 41.67 - 43 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 40.41 - 43 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 39.18 - 43 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 37.70 - 43 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 36.84 - 43 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 35.42 - 43 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 34.63 - 43 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 33.26 - 43 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 32.42 - 43 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 31.55 - 43 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 30.52 - 43 0 0 -
29JUN27 187.50 C 0.00 0.00 0.00 29.63 - 43 0 0 -
29JUN27 190.00 C 0.00 0.00 0.00 28.65 - 43 0 0 -
29JUN27 192.50 C 0.00 0.00 0.00 27.91 - 43 0 0 -
29JUN27 195.00 C 0.00 0.00 0.00 26.99 - 43 0 0 -
29JUN27 197.50 C 0.00 0.00 0.00 26.18 - 43 0 0 -
TOTAL CALL 938 8,920 +515
29JUN26 140.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.25 -0.02 41 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.36 -0.03 40 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.52 -0.05 40 0 1 0
29JUN26 150.00 P 0.66 0.66 0.66 0.71 -0.08 40 16 19 +16
29JUN26 152.50 P 0.00 0.00 0.00 0.97 -0.09 40 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.30 -0.12 40 0 45 0
29JUN26 157.50 P 2.09 2.42 2.09 1.74 -0.16 41 56 99 +14
29JUN26 160.00 P 2.84 2.84 2.14 2.25 -0.20 41 50 98 -9
29JUN26 162.50 P 2.68 2.68 2.68 2.86 -0.19 41 10 110 -10
29JUN26 165.00 P 3.37 3.47 3.37 3.54 -0.27 41 38 110 -30
29JUN26 167.50 P 4.86 4.86 4.86 4.38 -0.23 41 50 200 +30
29JUN26 170.00 P 5.76 5.86 5.01 5.32 -0.20 41 74 137 -40
29JUN26 172.50 P 6.40 7.67 6.00 6.35 -0.24 41 75 101 +35
29JUN26 175.00 P 8.25 8.73 7.00 7.56 -0.23 41 104 2,180 0
29JUN26 177.50 P 10.10 10.10 8.16 8.85 -0.28 42 48 107 -17
29JUN26 180.00 P 9.11 9.11 9.11 10.28 -0.33 42 6 181 +6
29JUN26 182.50 P 0.00 0.00 0.00 11.76 -0.57 42 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 13.08 -0.94 40 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 14.81 -0.98 40 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 16.59 -1.11 40 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 18.52 -1.13 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 20.49 -1.23 40 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 22.56 -1.27 40 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 24.67 -1.35 40 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 29.91 -0.63 48 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 34.21 -1.02 46 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 39.06 -0.98 49 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 43.87 -1.07 51 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.76 -1.14 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 53.71 -1.31 56 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 58.20 -1.81 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 63.20 -1.81 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 68.20 -1.81 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 73.20 -1.81 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 78.20 -1.81 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 83.20 -1.81 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 88.20 -1.81 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.93 -0.13 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.35 -0.19 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.94 -0.10 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.50 -0.16 41 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.17 -0.16 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.87 -0.18 41 0 13 0
30JUL26 162.50 P 5.38 5.38 5.38 5.72 -0.11 42 5 24 +5
30JUL26 165.00 P 7.35 7.35 6.00 6.57 -0.15 42 12 7 +7
30JUL26 167.50 P 0.00 0.00 0.00 7.58 -0.11 42 0 3 0
30JUL26 170.00 P 0.00 0.00 0.00 8.65 -0.11 42 0 36 0
30JUL26 172.50 P 0.00 0.00 0.00 9.79 -0.14 42 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 10.98 -0.24 42 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 12.35 -0.20 42 0 145 0
30JUL26 180.00 P 13.11 13.11 13.11 13.83 -0.17 42 4 52 +4
30JUL26 182.50 P 0.00 0.00 0.00 15.10 -0.40 42 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 16.81 -0.42 42 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 18.01 -0.87 41 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 19.67 -0.99 41 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 21.46 -0.98 41 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 23.24 -1.07 41 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 25.14 -1.12 41 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 26.79 -1.42 40 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 31.71 -0.33 44 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 36.19 -0.79 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 40.84 -0.56 47 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 45.04 -0.94 46 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 49.93 -0.70 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 54.55 -0.82 49 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 59.43 -0.77 51 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 64.41 -0.69 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 4.22 -0.16 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.88 -0.17 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 5.55 -0.21 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 6.43 -0.14 43 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 7.40 +0.01 43 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 8.28 -0.01 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 9.24 -0.03 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 10.30 -0.02 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 11.43 -0.01 43 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 12.62 -0.01 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.90 -0.08 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 15.25 -0.11 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 16.67 -0.13 43 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 17.93 -0.29 43 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 19.43 -0.37 43 0 37 0
28AUG26 187.50 P 0.00 0.00 0.00 21.04 -0.55 43 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 22.49 -0.72 42 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 23.42 -1.55 40 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 25.13 -1.39 40 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 27.75 -0.63 43 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 29.51 -0.60 42 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 33.86 -0.30 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 37.49 -1.05 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 41.77 -0.68 44 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 45.89 -0.87 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 50.70 -0.87 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.41 -0.10 42 0 1 0
29SEP26 142.50 P 3.59 3.59 3.59 3.93 -0.21 42 1 2 +1
29SEP26 145.00 P 0.00 0.00 0.00 4.46 -0.28 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.13 -0.28 42 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 5.81 -0.28 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.50 -0.37 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.35 -0.37 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.39 -0.11 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.21 -0.22 43 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 10.18 -0.14 43 0 2,854 0
29SEP26 165.00 P 0.00 0.00 0.00 11.21 -0.16 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.31 -0.17 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.48 -0.23 43 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 14.70 -0.21 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 15.98 -0.24 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 17.37 -0.21 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 18.78 -0.24 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.26 -0.26 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 21.80 -0.28 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.39 -0.49 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 24.66 -0.52 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 25.93 -0.92 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.83 -0.81 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.61 -0.83 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.38 -0.89 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 35.53 -0.53 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 39.06 -1.08 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 43.36 -0.92 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.81 -0.68 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 52.07 -0.81 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.00 +0.06 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 60.80 -0.49 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.25 -0.60 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.54 +0.08 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 74.90 -0.87 47 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.89 -0.62 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.39 -1.02 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 89.23 -1.07 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.82 -0.27 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 7.52 -0.26 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.23 -0.36 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.11 -0.11 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.98 -0.07 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.85 -0.02 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.79 -0.13 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.79 -0.08 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.74 -0.24 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 14.83 -0.31 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 15.96 -0.29 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 17.20 -0.26 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.44 -0.32 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 19.64 -0.43 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.98 -0.37 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.37 -0.38 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.85 -0.35 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 25.28 -0.42 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.81 -0.43 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.41 -0.42 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.98 -0.61 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 31.30 -0.96 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.71 -1.26 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 35.34 -0.36 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.15 -1.33 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 40.57 -0.50 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 43.58 -1.01 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 48.10 -0.06 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.22 -0.03 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 56.21 -0.45 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 60.19 -0.75 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.40 -0.32 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 68.66 -0.33 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 72.99 -0.35 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.45 -1.80 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 80.93 -1.38 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 85.44 -1.40 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.02 -1.47 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.55 -0.29 43 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 10.44 -0.28 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.99 -0.62 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.85 -0.28 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.72 -0.31 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 13.71 -0.37 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.75 -0.38 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.80 -0.38 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.98 -0.25 42 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 18.13 -0.22 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.34 -0.30 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 20.58 -0.30 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.93 -0.23 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 23.20 -0.29 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.60 +0.02 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 25.99 -0.46 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.55 -0.17 42 0 0 0
30MAR27 182.50 P 30.01 30.01 30.01 29.03 -0.17 42 15 24 -15
30MAR27 185.00 P 31.57 31.57 31.57 30.49 -0.25 42 15 0 -15
30MAR27 187.50 P 33.17 33.17 33.17 32.11 -0.18 43 15 15 +15
30MAR27 190.00 P 0.00 0.00 0.00 33.70 -0.47 43 0 0 0
30MAR27 192.50 P 33.99 33.99 33.99 35.10 -0.56 42 15 15 +15
30MAR27 195.00 P 0.00 0.00 0.00 36.77 -0.73 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.66 -0.37 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.25 -0.53 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.86 -0.45 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 47.65 -0.34 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.44 -0.35 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.96 -0.63 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.33 -1.24 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.33 -1.25 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 66.35 -1.18 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 70.39 -1.29 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.11 - 43 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 18.21 - 43 0 0 -
29JUN27 157.50 P 0.00 0.00 0.00 19.31 - 43 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 20.42 - 43 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 21.34 - 42 0 0 -
29JUN27 165.00 P 21.86 21.86 21.86 22.44 - 42 2 2 -
29JUN27 167.50 P 0.00 0.00 0.00 23.70 - 42 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 25.01 - 42 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 26.36 - 42 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 27.66 - 42 0 0 -
29JUN27 177.50 P 0.00 0.00 0.00 29.17 - 42 0 0 -
29JUN27 180.00 P 0.00 0.00 0.00 30.59 - 42 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 32.07 - 42 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 33.58 - 42 0 0 -
29JUN27 187.50 P 0.00 0.00 0.00 35.11 - 42 0 0 -
29JUN27 190.00 P 0.00 0.00 0.00 36.71 - 42 0 0 -
29JUN27 192.50 P 0.00 0.00 0.00 38.32 - 42 0 0 -
29JUN27 195.00 P 0.00 0.00 0.00 39.83 - 42 0 0 -
29JUN27 197.50 P 0.00 0.00 0.00 41.50 - 42 0 0 -
TOTAL PUT 611 13,824 +12
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$ 6.99
29JUN26 4.90 C 0.00 0.00 0.00 2.12 -0.07 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.00 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.49 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.24 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.01 -0.08 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 -0.08 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
29JUN26 6.75 C 0.34 0.34 0.34 0.34 -0.07 23 55 55 +55
29JUN26 7.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.03 24 0 1,339 0
29JUN26 7.50 C 0.06 0.07 0.05 0.05 -0.02 25 142 485 -30
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 285 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 516 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.12 -0.08 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.02 -0.08 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.78 -0.07 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.55 -0.06 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.29 -0.08 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.05 -0.08 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.83 -0.07 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.63 -0.07 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.46 -0.05 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 7 0
30JUL26 7.25 C 0.25 0.25 0.25 0.23 -0.04 28 5 291 0
30JUL26 7.50 C 0.15 0.15 0.15 0.15 -0.03 28 2 32 +2
30JUL26 7.75 C 0.10 0.10 0.10 0.10 -0.02 28 30 30 +14
30JUL26 8.00 C 0.07 0.07 0.07 0.06 -0.01 28 10 20 0
30JUL26 8.25 C 0.04 0.04 0.04 0.04 0.00 29 10 20 +10
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.13 -0.08 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.03 -0.09 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.80 -0.07 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.56 -0.07 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.33 -0.07 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.09 -0.09 28 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.89 -0.07 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.71 -0.06 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.54 -0.07 27 0 0 0
28AUG26 7.00 C 0.42 0.43 0.42 0.41 -0.05 28 60 60 +59
28AUG26 7.25 C 0.00 0.00 0.00 0.31 -0.03 28 0 713 0
28AUG26 7.50 C 0.00 0.00 0.00 0.22 -0.03 28 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 -0.02 29 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.02 28 0 5 0
28AUG26 8.50 C 0.06 0.06 0.06 0.05 -0.01 29 10 130 -10
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 -0.07 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 -0.09 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.80 -0.09 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 -0.07 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 -0.09 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.08 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.06 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.06 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.06 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.04 27 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.02 28 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 28 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.19 -0.10 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.05 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.06 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 -0.06 31 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.06 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.06 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.06 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.07 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 -0.06 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.04 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.04 26 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.03 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.02 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 -0.04 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.04 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 -0.06 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 -0.07 29 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 -0.07 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 -0.07 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 -0.03 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 -0.07 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.06 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 -0.06 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.05 26 0 4 0
30MAR27 8.25 C 0.33 0.33 0.33 0.32 -0.04 27 5 6 +5
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.04 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.03 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.02 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.32 - 35 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.23 - 34 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.00 - 31 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 1.79 - 30 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.59 - 29 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 1.41 - 29 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.24 - 29 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 1.08 - 28 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.94 - 28 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.81 - 28 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.70 - 28 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.59 - 27 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.50 - 27 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.43 - 27 0 0 -
29JUN27 8.25 C 0.40 0.40 0.40 0.36 - 27 10 10 -
29JUN27 8.50 C 0.00 0.00 0.00 0.31 - 27 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.26 - 27 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 0.22 - 27 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 0.18 - 27 0 0 -
TOTAL CALL 339 9,261 +105
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 158 0
29JUN26 6.50 P 0.03 0.03 0.03 0.03 0.00 22 30 182 +30
29JUN26 6.75 P 0.09 0.09 0.09 0.09 +0.01 23 120 402 +89
29JUN26 7.00 P 0.17 0.20 0.17 0.20 +0.03 24 14 413 +8
29JUN26 7.25 P 0.34 0.34 0.34 0.36 +0.05 25 10 272 +9
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.06 23 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 +0.07 24 0 282 0
29JUN26 8.00 P 1.02 1.02 1.02 1.01 +0.08 0 5 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 +0.10 39 0 550 0
29JUN26 8.50 P 1.50 1.50 1.48 1.53 +0.10 44 100 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 +0.10 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.10 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.10 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 +0.10 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 +0.10 67 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.03 +0.10 71 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.53 +0.10 79 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.03 +0.10 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.53 +0.10 93 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.03 +0.10 100 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 40 0
30JUL26 6.50 P 0.11 0.11 0.11 0.12 +0.02 28 30 194 +30
30JUL26 6.75 P 0.00 0.00 0.00 0.20 +0.03 27 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.31 +0.04 27 0 934 0
30JUL26 7.25 P 0.00 0.00 0.00 0.45 +0.04 27 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.63 +0.05 28 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.83 +0.07 28 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.04 +0.07 27 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 +0.08 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 +0.09 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 +0.09 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 +0.09 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 +0.09 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.53 +0.09 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.78 +0.09 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.03 +0.09 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.53 +0.09 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.03 +0.09 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 5.75 P 0.03 0.03 0.03 0.04 +0.01 30 20 20 +20
28AUG26 6.00 P 0.06 0.06 0.06 0.06 0.00 28 20 20 +20
28AUG26 6.25 P 0.09 0.10 0.09 0.10 0.00 27 25 29 +25
28AUG26 6.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 +0.02 28 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 919 0
28AUG26 7.25 P 0.00 0.00 0.00 0.51 +0.03 27 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.71 +0.07 30 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.87 +0.05 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 +0.06 28 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.30 +0.07 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.53 +0.07 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.78 +0.09 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.03 +0.09 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.28 +0.09 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.53 +0.09 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.78 +0.09 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.03 +0.09 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.53 +0.09 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.03 +0.09 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.01 26 0 129 0
29SEP26 6.50 P 0.19 0.19 0.19 0.21 +0.02 27 5 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.03 27 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.04 27 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.05 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.06 27 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.02 25 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 +0.04 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 +0.05 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 +0.07 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.08 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.09 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.09 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 +0.09 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 +0.09 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.03 +0.09 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 +0.09 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.03 +0.09 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.53 +0.09 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.03 +0.09 56 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 26 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.02 26 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.03 26 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.04 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.05 26 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 +0.02 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.02 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.03 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 +0.04 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 +0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.10 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 +0.10 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 +0.09 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 +0.09 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 +0.09 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.03 +0.09 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 26 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 0.00 26 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 0.00 26 0 13 0
30MAR27 6.50 P 0.35 0.35 0.35 0.38 +0.01 26 10 46 +10
30MAR27 6.75 P 0.00 0.00 0.00 0.48 +0.01 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 +0.02 26 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.03 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 +0.03 25 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 +0.05 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.02 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.03 25 0 50 0
30MAR27 8.50 P 1.59 1.59 1.58 1.62 +0.04 25 100 100 +100
30MAR27 8.75 P 0.00 0.00 0.00 1.81 +0.03 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 +0.04 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.29 +0.07 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 +0.09 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.09 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 +0.09 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.53 +0.09 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.03 +0.09 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 - 27 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.13 - 27 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.18 - 27 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.24 - 27 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.31 - 27 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.40 - 27 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.49 - 26 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.60 - 26 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.73 - 26 0 0 -
29JUN27 7.00 P 0.80 0.80 0.80 0.87 - 26 1 1 -
29JUN27 7.25 P 0.00 0.00 0.00 1.02 - 26 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 1.18 - 26 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 1.34 - 25 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.53 - 25 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.71 - 24 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 1.91 - 24 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 2.10 - 23 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 2.31 - 22 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 2.52 - 21 0 0 -
TOTAL PUT 490 12,547 +341
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 91.30
29JUN26 99.99 C 1.57 1.57 1.57 1.20 +0.01 38 100 279 +71
29JUN26 103.32 C 0.00 0.00 0.00 0.69 -0.03 38 0 98 0
29JUN26 106.66 C 0.00 0.00 0.00 0.38 -0.04 38 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.20 -0.03 37 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.10 -0.03 38 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.05 -0.02 38 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.03 -0.01 39 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 -0.01 37 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 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 58 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 69 0 27 0
TOTAL CALL 100 1,543 +71
29JUN26 99.99 P 0.00 0.00 0.00 9.88 -1.21 35 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 12.78 -1.24 34 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 15.98 -1.25 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.87 -1.46 0 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 22.06 -1.48 0 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 25.69 -1.12 37 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 29.00 -1.12 37 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 32.32 -1.16 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 35.64 -1.15 0 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 38.98 -1.24 39 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 42.31 -1.23 46 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 45.63 -1.24 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 48.97 -1.23 42 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 52.30 -1.22 52 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 55.62 -1.13 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 58.96 -1.22 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 62.29 -1.22 58 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 65.61 -1.13 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 68.94 -1.12 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 72.28 -1.22 63 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 75.61 -1.21 70 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$ 91.30
29MAY26 67.50 C 0.00 0.00 0.00 23.80 +1.00 0 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 21.30 +1.00 0 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 18.80 +0.99 0 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 16.30 +0.99 0 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 13.80 +0.99 0 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 11.30 +0.99 0 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 8.80 +0.99 0 0 0 0
29MAY26 85.00 C 4.57 4.57 4.57 6.30 +0.97 0 30 0 -112
29MAY26 87.50 C 4.00 4.77 2.54 3.80 +0.78 0 350 0 -566
29MAY26 90.00 C 2.00 3.27 0.27 1.30 +0.11 0 954 0 -280
29MAY26 92.50 C 0.50 0.72 0.01 0.00 -0.33 0 922 552 +5
29MAY26 95.00 C 0.11 0.12 0.01 0.00 -0.05 0 833 1,360 -115
29MAY26 97.50 C 0.05 0.10 0.01 0.00 -0.01 0 210 1,461 +30
29MAY26 100.00 C 0.02 0.02 0.01 0.00 -0.01 0 195 1,387 -60
29MAY26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 324 0
29MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 24.46 +1.57 156 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 21.97 +1.67 141 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 19.40 +1.50 123 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 16.70 +1.30 97 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 13.84 +0.99 38 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 11.35 +0.96 38 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 8.88 +0.88 36 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 6.71 +0.92 46 0 101 0
05JUN26 87.50 C 5.10 5.76 3.60 4.51 +0.63 41 138 25 -92
05JUN26 90.00 C 2.82 3.80 1.55 2.71 +0.31 39 94 220 -15
05JUN26 92.50 C 1.54 2.16 0.95 1.42 +0.07 38 323 715 +129
05JUN26 95.00 C 1.12 1.34 0.41 0.65 -0.02 38 1,234 997 +696
05JUN26 97.50 C 0.59 0.77 0.21 0.25 -0.05 37 364 491 +200
05JUN26 100.00 C 0.28 0.39 0.14 0.09 -0.03 38 265 505 +98
05JUN26 102.50 C 0.20 0.25 0.18 0.03 -0.02 38 160 244 +160
05JUN26 105.00 C 0.15 0.15 0.15 0.01 -0.01 39 4 65 +4
05JUN26 107.50 C 0.07 0.09 0.07 0.01 0.00 45 80 112 +80
05JUN26 110.00 C 0.06 0.06 0.06 0.01 0.00 51 60 74 +60
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.93 +1.58 137 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.46 +1.54 129 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.90 +1.55 117 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 34.41 +1.40 109 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.86 +1.37 99 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 29.42 +1.46 93 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.93 +1.45 85 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.46 +1.48 78 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.97 +1.47 71 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.45 +1.55 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.91 +1.45 55 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 14.02 +0.93 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.72 +0.87 37 0 139 0
29JUN26 82.50 C 0.00 0.00 0.00 9.86 +1.02 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 7.86 +0.92 40 0 40 0
29JUN26 87.50 C 5.06 6.49 4.65 6.11 +0.79 39 64 459 +32
29JUN26 90.00 C 4.62 5.37 3.73 4.63 +0.66 38 316 930 +160
29JUN26 92.50 C 3.51 3.80 2.70 3.41 +0.52 38 406 754 +153
29JUN26 95.00 C 2.60 3.20 1.70 2.43 +0.30 37 437 4,093 +80
29JUN26 97.50 C 1.60 2.40 1.20 1.70 +0.23 37 1,413 2,045 -25
29JUN26 100.00 C 1.38 1.75 0.94 1.16 +0.18 37 1,251 8,443 +230
29JUN26 102.50 C 0.85 1.29 0.83 0.76 +0.12 37 254 2,543 +55
29JUN26 105.00 C 0.67 0.96 0.50 0.49 +0.09 37 637 4,645 -142
29JUN26 107.50 C 0.48 0.71 0.48 0.31 +0.06 37 215 1,438 +95
29JUN26 110.00 C 0.48 0.49 0.30 0.19 +0.04 37 63 3,967 +8
29JUN26 112.50 C 0.41 0.41 0.38 0.11 +0.02 37 270 1,503 +245
29JUN26 115.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 2,770 0
29JUN26 117.50 C 0.22 0.28 0.21 0.04 +0.01 37 16 2,165 +16
29JUN26 120.00 C 0.23 0.24 0.19 0.02 0.00 37 31 3,217 +17
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 983 0
29JUN26 125.00 C 0.18 0.18 0.18 0.01 0.00 39 1 1,317 -1
29JUN26 127.50 C 0.12 0.12 0.12 0.01 0.00 41 22 590 -22
29JUN26 130.00 C 0.15 0.15 0.15 0.01 0.00 43 2 2,185 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 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 58 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 68 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 0.00 0.00 0.00 0.01 0.00 78 0 50 0
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 41.93 +1.58 97 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 39.46 +1.54 91 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.90 +1.55 83 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.41 +1.40 77 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.93 +1.44 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.46 +1.44 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.09 +1.61 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.61 +1.63 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.11 +1.31 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.68 +1.22 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.34 +1.49 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.68 +0.79 37 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 12.66 +0.73 37 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 10.79 +0.66 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 9.36 +0.84 39 0 16 0
30JUL26 87.50 C 6.76 6.76 6.76 7.79 +0.72 39 30 246 +30
30JUL26 90.00 C 5.89 7.35 5.60 6.41 +0.59 38 150 316 -41
30JUL26 92.50 C 4.70 5.88 4.48 5.20 +0.46 38 166 899 +94
30JUL26 95.00 C 4.29 4.96 3.97 4.17 +0.39 38 261 701 +34
30JUL26 97.50 C 3.33 4.04 3.00 3.30 +0.25 38 297 1,780 +181
30JUL26 100.00 C 2.56 3.26 2.56 2.57 +0.19 37 269 886 +97
30JUL26 102.50 C 2.07 2.75 2.07 1.99 +0.15 37 1,342 1,498 +1,014
30JUL26 105.00 C 1.99 2.22 1.40 1.53 +0.13 37 175 737 +124
30JUL26 107.50 C 1.66 1.66 1.53 1.16 +0.09 37 287 962 +234
30JUL26 110.00 C 1.15 1.50 0.94 0.87 +0.07 37 103 503 +93
30JUL26 112.50 C 0.89 1.17 0.89 0.64 +0.05 37 121 162 +50
30JUL26 115.00 C 0.78 0.78 0.76 0.48 +0.04 37 22 304 +21
30JUL26 117.50 C 0.71 0.83 0.71 0.35 +0.03 37 44 596 +13
30JUL26 120.00 C 0.67 0.67 0.56 0.24 +0.01 37 26 200 +9
30JUL26 122.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 89 0
30JUL26 125.00 C 0.40 0.49 0.40 0.13 +0.01 37 2 364 +1
30JUL26 127.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 226 0
30JUL26 130.00 C 0.31 0.40 0.31 0.07 +0.01 38 31 876 +30
30JUL26 132.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.03 0.00 37 0 239 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 37 0 87 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 152.50 C 0.14 0.14 0.14 0.01 0.00 42 80 80 +80
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
28AUG26 50.00 C 0.00 0.00 0.00 41.96 +1.61 79 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.56 +1.64 76 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.08 +1.70 71 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.65 +1.64 66 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.32 +1.77 64 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.80 +1.65 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.32 +1.55 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.90 +1.47 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.55 +1.39 47 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.28 +1.33 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.10 +1.09 43 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.58 +0.76 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.72 +0.74 38 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.98 +0.66 38 0 0 0
28AUG26 85.00 C 9.33 9.33 9.33 10.69 +0.86 40 14 34 +14
28AUG26 87.50 C 8.92 9.21 8.08 9.17 +0.73 39 193 555 +150
28AUG26 90.00 C 8.13 8.59 7.41 7.86 +0.64 39 277 768 +180
28AUG26 92.50 C 6.88 7.25 6.30 6.67 +0.51 39 262 1,109 +144
28AUG26 95.00 C 5.98 6.17 4.95 5.60 +0.38 39 175 845 +145
28AUG26 97.50 C 5.10 5.27 4.55 4.68 +0.33 38 126 813 +96
28AUG26 100.00 C 4.17 4.50 3.86 3.90 +0.29 38 37 961 +36
28AUG26 102.50 C 3.84 3.85 3.63 3.20 +0.22 38 317 2,223 +235
28AUG26 105.00 C 3.28 3.32 3.13 2.63 +0.21 38 354 586 +252
28AUG26 107.50 C 2.70 2.95 2.70 2.15 +0.16 38 24 166 +20
28AUG26 110.00 C 2.09 2.52 1.90 1.72 +0.12 38 348 473 +272
28AUG26 112.50 C 2.08 2.24 2.05 1.41 +0.12 38 132 1,930 +100
28AUG26 115.00 C 1.66 1.66 1.66 1.12 +0.08 38 49 102 +30
28AUG26 117.50 C 1.35 1.35 1.35 0.90 +0.08 38 1 590 0
28AUG26 120.00 C 1.00 1.35 1.00 0.71 +0.05 38 11 148 -10
28AUG26 122.50 C 0.95 1.20 0.95 0.56 +0.05 38 31 141 +31
28AUG26 125.00 C 0.80 0.90 0.80 0.44 +0.03 38 28 82 +28
28AUG26 127.50 C 0.00 0.00 0.00 0.34 +0.03 38 0 95 0
28AUG26 130.00 C 0.80 0.80 0.80 0.27 +0.02 38 1 144 +1
28AUG26 132.50 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 60 0
28AUG26 145.00 C 0.00 0.00 0.00 0.06 0.00 38 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 155.00 C 0.34 0.34 0.34 0.02 +0.01 38 30 30 +30
29SEP26 50.00 C 0.00 0.00 0.00 42.15 +1.63 70 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 39.73 +1.70 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.44 +1.73 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.02 +1.69 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.54 +1.61 56 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 30.11 +1.55 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.72 +1.38 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.40 +1.26 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.15 +1.40 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.98 +1.34 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 18.94 +1.28 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 17.00 +1.20 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 14.72 +0.97 38 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 13.07 +0.69 38 0 11 0
29SEP26 85.00 C 10.71 10.71 10.71 11.91 +0.93 40 1 1 +1
29SEP26 87.50 C 0.00 0.00 0.00 10.40 +0.74 39 0 80 0
29SEP26 90.00 C 10.00 10.00 9.70 9.14 +0.73 39 6 1,645 0
29SEP26 92.50 C 7.93 8.46 7.23 7.98 +0.66 39 249 903 +219
29SEP26 95.00 C 6.53 7.65 6.53 6.88 +0.46 39 550 7,095 +520
29SEP26 97.50 C 5.84 6.22 5.17 5.97 +0.43 39 163 2,249 -30
29SEP26 100.00 C 4.47 5.89 4.47 5.11 +0.35 39 23 3,686 +22
29SEP26 102.50 C 0.00 0.00 0.00 4.38 +0.35 39 0 1,263 0
29SEP26 105.00 C 3.60 4.61 3.60 3.73 +0.28 39 90 7,769 +16
29SEP26 107.50 C 3.36 3.50 3.19 3.17 +0.28 39 86 3,422 0
29SEP26 110.00 C 3.12 3.12 3.12 2.68 +0.22 38 20 1,007 0
29SEP26 112.50 C 0.00 0.00 0.00 2.26 +0.22 38 0 2,283 0
29SEP26 115.00 C 0.00 0.00 0.00 1.90 +0.16 38 0 1,894 0
29SEP26 117.50 C 0.00 0.00 0.00 1.59 +0.16 38 0 433 0
29SEP26 120.00 C 2.05 2.05 2.05 1.32 +0.11 38 2 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 1.11 +0.12 38 0 431 0
29SEP26 125.00 C 0.00 0.00 0.00 0.91 +0.08 38 0 631 0
29SEP26 127.50 C 0.00 0.00 0.00 0.76 +0.08 38 0 1,425 0
29SEP26 130.00 C 1.19 1.20 1.19 0.62 +0.06 38 34 740 0
29SEP26 132.50 C 0.00 0.00 0.00 0.52 +0.06 38 0 159 0
29SEP26 135.00 C 0.00 0.00 0.00 0.42 +0.05 38 0 1,121 0
29SEP26 137.50 C 0.89 0.89 0.89 0.35 +0.04 38 6 1,702 -6
29SEP26 140.00 C 0.94 0.94 0.86 0.29 +0.04 38 36 96 +5
29SEP26 142.50 C 0.00 0.00 0.00 0.23 +0.02 38 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.98 +1.72 60 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 40.58 +1.67 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.16 +1.59 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.79 +1.52 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.45 +1.43 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.20 +1.38 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.00 +1.32 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.87 +1.26 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.86 +1.19 43 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 22.90 +1.14 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.05 +1.19 41 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 19.30 +1.16 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.64 +1.07 40 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 15.64 +0.57 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 14.63 +0.96 40 0 300 0
30DEC26 87.50 C 0.00 0.00 0.00 13.30 +0.68 39 0 295 0
30DEC26 90.00 C 11.43 11.43 11.43 12.03 +0.70 39 30 908 +30
30DEC26 92.50 C 11.22 11.22 11.22 10.89 +0.50 39 30 1,946 +30
30DEC26 95.00 C 9.95 9.95 9.37 9.82 +0.47 39 85 2,747 +76
30DEC26 97.50 C 9.62 9.62 9.62 8.83 +0.33 39 12 683 0
30DEC26 100.00 C 0.00 0.00 0.00 7.95 +0.32 39 0 3,048 0
30DEC26 102.50 C 7.41 7.41 7.41 7.09 +0.25 39 1 543 -1
30DEC26 105.00 C 0.00 0.00 0.00 6.39 +0.25 39 0 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 5.69 +0.25 38 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 5.09 +0.19 38 0 3,066 0
30DEC26 112.50 C 5.47 5.47 5.47 4.55 +0.19 38 75 398 +75
30DEC26 115.00 C 0.00 0.00 0.00 4.01 +0.14 38 0 259 0
30DEC26 117.50 C 4.63 4.68 4.63 3.60 +0.13 38 13 406 +3
30DEC26 120.00 C 4.01 4.15 3.41 3.20 +0.22 38 14 944 +1
30DEC26 122.50 C 3.46 3.88 3.46 2.81 +0.17 38 126 332 +55
30DEC26 125.00 C 3.18 3.53 3.18 2.52 +0.16 38 125 583 +75
30DEC26 127.50 C 2.92 2.96 2.82 2.22 +0.15 38 125 1,223 +115
30DEC26 130.00 C 2.69 2.72 2.69 1.95 +0.12 38 125 5,251 +50
30DEC26 132.50 C 0.00 0.00 0.00 1.74 +0.10 38 0 828 0
30DEC26 135.00 C 2.50 2.50 2.50 1.54 +0.06 38 1 353 0
30DEC26 137.50 C 0.00 0.00 0.00 1.34 +0.08 38 0 178 0
30DEC26 140.00 C 0.00 0.00 0.00 1.20 +0.07 38 0 105 0
30DEC26 142.50 C 2.03 2.03 2.03 1.06 +0.07 38 30 48 -14
30DEC26 145.00 C 1.91 2.21 1.76 0.92 +0.06 38 116 298 -65
30DEC26 147.50 C 0.00 0.00 0.00 0.81 +0.04 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.72 +0.04 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.63 +0.04 38 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.55 +0.03 38 0 69 0
30MAR27 50.00 C 0.00 0.00 0.00 43.58 +1.56 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.23 +1.49 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.92 +1.42 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.67 +1.36 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.46 +0.88 45 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 32.35 +1.26 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.29 +1.21 43 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 28.32 +1.18 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.43 +1.16 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 24.61 +1.12 41 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.89 +1.02 40 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 21.25 +0.95 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.69 +0.89 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 18.24 +0.92 40 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 16.82 +0.79 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.57 +0.55 39 0 16 0
30MAR27 90.00 C 14.56 14.56 14.35 14.32 +0.51 39 4 392 0
30MAR27 92.50 C 12.89 13.53 12.89 13.21 +0.53 39 90 114 +90
30MAR27 95.00 C 12.38 13.00 12.32 12.16 +0.44 39 54 66 +53
30MAR27 97.50 C 11.69 11.69 10.89 11.11 +0.35 39 108 160 +108
30MAR27 100.00 C 10.81 11.13 10.07 10.26 +0.36 39 94 978 +1
30MAR27 102.50 C 9.79 9.99 9.60 9.40 +0.35 39 121 365 +1
30MAR27 105.00 C 0.00 0.00 0.00 8.58 +0.29 39 0 579 0
30MAR27 107.50 C 7.69 8.79 7.69 7.90 +0.28 39 90 131 +77
30MAR27 110.00 C 0.00 0.00 0.00 7.22 +0.28 38 0 455 0
30MAR27 112.50 C 7.74 7.74 7.74 6.56 +0.22 38 30 36 +29
30MAR27 115.00 C 6.45 7.11 6.45 6.03 +0.21 38 31 206 +20
30MAR27 117.50 C 0.00 0.00 0.00 5.51 +0.21 38 0 104 0
30MAR27 120.00 C 6.05 6.05 6.05 4.98 +0.17 38 1 148 0
30MAR27 122.50 C 0.00 0.00 0.00 4.58 +0.16 38 0 102 0
30MAR27 125.00 C 0.00 0.00 0.00 4.06 +0.15 38 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 3.68 +0.15 38 0 147 0
30MAR27 130.00 C 0.00 0.00 0.00 3.34 +0.01 38 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 3.07 +0.11 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.79 +0.10 38 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 2.52 +0.10 38 0 19 0
30MAR27 140.00 C 0.00 0.00 0.00 2.29 +0.07 38 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.10 +0.07 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 1.91 +0.07 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.72 +0.07 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.56 +0.04 38 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.43 +0.04 38 0 20 0
30MAR27 155.00 C 2.54 2.54 2.54 1.30 +0.04 38 30 36 +30
29JUN27 67.50 C 0.00 0.00 0.00 29.80 - 42 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 28.01 - 42 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 26.30 - 41 0 0 -
29JUN27 75.00 C 25.00 25.00 25.00 24.69 - 41 1 1 -
29JUN27 77.50 C 0.00 0.00 0.00 23.09 - 40 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 21.67 - 40 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 20.26 - 40 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 18.87 - 40 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 17.63 - 39 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 16.47 - 39 0 0 -
29JUN27 92.50 C 16.05 16.05 16.05 15.39 - 39 6 6 -
29JUN27 95.00 C 0.00 0.00 0.00 14.38 - 39 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 13.35 - 39 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 12.44 - 39 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 11.61 - 39 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 10.78 - 39 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 9.99 - 39 0 0 -
29JUN27 110.00 C 10.28 10.28 10.28 9.33 - 39 1 1 -
29JUN27 112.50 C 0.00 0.00 0.00 8.67 - 39 0 0 -
TOTAL CALL 20,305 163,749 +6,527
29MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29MAY26 85.00 P 0.01 0.01 0.01 0.00 -0.02 0 4 286 0
29MAY26 87.50 P 0.05 0.09 0.01 0.00 -0.20 0 323 450 -3
29MAY26 90.00 P 0.30 0.90 0.02 0.00 -0.95 0 449 405 +25
29MAY26 92.50 P 1.21 3.12 0.29 1.20 -1.39 0 822 0 -105
29MAY26 95.00 P 2.80 5.00 2.22 3.70 -1.14 0 551 0 -353
29MAY26 97.50 P 4.71 5.41 4.71 6.20 -1.12 0 200 0 -64
29MAY26 100.00 P 7.05 7.40 7.05 8.70 -1.10 0 9 0 -9
29MAY26 102.50 P 0.00 0.00 0.00 11.20 -1.07 0 0 0 -22
29MAY26 105.00 P 0.00 0.00 0.00 13.70 -1.06 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 16.20 -1.05 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 18.70 -1.04 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 21.20 -1.04 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 23.70 -1.04 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 26.20 -1.03 0 0 0 0
29MAY26 120.00 P 0.00 0.00 0.00 28.70 -1.03 0 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 80.00 P 0.05 0.05 0.05 0.01 -0.04 38 25 35 +25
05JUN26 82.50 P 0.12 0.18 0.12 0.05 -0.11 38 5 52 +1
05JUN26 85.00 P 0.31 0.44 0.16 0.18 -0.27 37 131 242 +54
05JUN26 87.50 P 0.55 0.86 0.36 0.51 -0.49 36 312 350 +120
05JUN26 90.00 P 1.45 2.20 0.81 1.25 -0.75 36 151 477 +15
05JUN26 92.50 P 2.35 2.86 1.80 2.47 -1.01 36 73 334 +71
05JUN26 95.00 P 5.35 5.38 3.10 4.16 -1.25 34 283 66 +23
05JUN26 97.50 P 5.32 6.00 5.28 6.26 -1.36 29 185 189 +155
05JUN26 100.00 P 7.46 7.46 7.46 8.75 -1.05 37 8 10 +8
05JUN26 102.50 P 0.00 0.00 0.00 11.20 -1.07 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 13.70 -1.06 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 16.20 -1.05 0 0 2 0
05JUN26 110.00 P 0.00 0.00 0.00 18.70 -1.04 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 21.20 -1.07 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 23.70 -1.04 0 0 0 0
29JUN26 50.00 P 0.01 0.01 0.01 0.01 0.00 73 100 242 +55
29JUN26 52.50 P 0.02 0.02 0.02 0.01 0.00 67 120 341 +120
29JUN26 55.00 P 0.02 0.02 0.02 0.01 0.00 62 60 878 +60
29JUN26 57.50 P 0.04 0.04 0.04 0.01 0.00 57 7 420 +7
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 303 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 310 0
29JUN26 67.50 P 0.10 0.10 0.09 0.01 -0.01 38 61 274 +60
29JUN26 70.00 P 0.12 0.12 0.12 0.03 -0.01 38 30 466 0
29JUN26 72.50 P 0.21 0.21 0.15 0.06 -0.02 37 31 591 -10
29JUN26 75.00 P 0.23 0.25 0.20 0.14 -0.04 37 65 1,298 0
29JUN26 77.50 P 0.34 0.47 0.31 0.28 -0.09 37 335 2,166 +54
29JUN26 80.00 P 0.52 0.79 0.46 0.54 -0.15 37 259 8,466 +51
29JUN26 82.50 P 0.89 1.26 0.72 0.90 -0.26 36 169 7,813 -45
29JUN26 85.00 P 1.67 1.97 1.11 1.47 -0.33 36 157 5,489 +12
29JUN26 87.50 P 2.06 2.69 1.76 2.27 -0.49 36 104 3,738 -17
29JUN26 90.00 P 2.72 3.80 2.56 3.31 -0.61 36 336 11,966 +52
29JUN26 92.50 P 4.55 5.80 3.73 4.59 -0.82 35 420 9,064 -39
29JUN26 95.00 P 5.98 7.60 5.24 6.10 -0.97 35 285 4,076 -71
29JUN26 97.50 P 6.97 7.59 6.90 7.91 -1.10 35 36 2,975 -4
29JUN26 100.00 P 9.96 9.96 9.79 9.91 -1.27 35 218 11,454 -2
29JUN26 102.50 P 11.97 12.56 11.80 12.06 -1.24 35 151 1,989 +7
29JUN26 105.00 P 13.66 14.15 13.66 14.15 -1.19 29 25 1,780 -5
29JUN26 107.50 P 0.00 0.00 0.00 16.76 -1.31 37 0 1,399 0
29JUN26 110.00 P 20.00 20.00 18.10 18.75 -1.97 0 2 647 -1
29JUN26 112.50 P 0.00 0.00 0.00 21.26 -1.91 0 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 24.04 -1.16 36 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 26.52 -1.08 37 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 29.01 -1.79 37 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 31.50 -1.23 36 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 34.00 -1.75 40 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 36.49 -0.90 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 38.99 -1.18 39 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 41.49 -1.09 44 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 43.98 -1.17 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 46.48 -1.07 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.98 -1.16 42 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 51.48 -1.19 51 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 53.98 -0.93 55 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 56.47 -1.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 58.97 -1.10 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 61.47 -1.10 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 63.97 -1.09 61 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.46 -1.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.96 -1.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 71.46 -0.91 61 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.96 -1.18 67 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 76.45 -1.18 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.95 -0.82 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 81.45 -1.18 62 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.95 -0.89 72 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.45 -0.96 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.94 -0.98 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.44 -1.18 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.94 -0.98 76 0 0 0
30JUL26 50.00 P 0.06 0.06 0.06 0.01 0.00 52 10 10 +10
30JUL26 52.50 P 0.07 0.07 0.07 0.01 0.00 48 14 14 +14
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30JUL26 57.50 P 0.10 0.10 0.10 0.01 0.00 40 3 12 +3
30JUL26 60.00 P 0.13 0.13 0.12 0.02 0.00 39 82 123 +82
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 227 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 64 0
30JUL26 67.50 P 0.29 0.29 0.29 0.12 -0.03 37 40 44 +40
30JUL26 70.00 P 0.36 0.36 0.36 0.22 -0.06 37 40 107 +40
30JUL26 72.50 P 0.52 0.58 0.51 0.38 -0.10 37 140 355 +93
30JUL26 75.00 P 0.71 0.77 0.71 0.63 -0.14 37 120 436 -30
30JUL26 77.50 P 1.02 1.02 1.02 0.98 -0.21 37 30 353 +30
30JUL26 80.00 P 1.40 1.78 1.28 1.42 -0.30 37 35 354 +1
30JUL26 82.50 P 2.05 2.50 1.83 1.99 -0.36 36 39 726 -25
30JUL26 85.00 P 2.51 2.67 2.51 2.75 -0.43 36 61 1,100 +3
30JUL26 87.50 P 4.15 4.46 3.33 3.69 -0.50 36 53 6,664 +8
30JUL26 90.00 P 4.50 5.07 4.20 4.81 -0.62 36 213 1,016 +31
30JUL26 92.50 P 6.44 7.27 5.44 6.10 -0.78 36 296 1,075 -97
30JUL26 95.00 P 7.49 7.83 6.80 7.55 -0.94 35 240 1,404 +108
30JUL26 97.50 P 8.52 8.68 8.52 9.31 -0.98 36 60 2,007 -30
30JUL26 100.00 P 0.00 0.00 0.00 11.17 -0.89 36 0 1,269 0
30JUL26 102.50 P 0.00 0.00 0.00 13.18 -0.95 37 0 1,064 0
30JUL26 105.00 P 0.00 0.00 0.00 15.25 -1.09 37 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 17.11 -1.75 33 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 19.34 -1.52 32 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 21.60 -1.57 29 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 24.04 -1.88 28 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 26.52 -1.28 29 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 29.11 -1.69 37 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 31.57 -1.44 37 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 34.04 -1.71 37 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 36.51 -0.99 36 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 39.00 -1.17 36 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 41.49 -1.09 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 43.99 -1.16 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 46.48 -1.07 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 48.98 -1.16 35 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 51.48 -1.19 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 53.98 -1.04 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 56.47 -1.10 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 58.97 -1.10 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 61.47 -1.10 45 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 63.97 -1.09 49 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.36 -0.08 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.57 -0.11 38 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.86 -0.15 38 0 247 0
28AUG26 75.00 P 1.34 1.34 1.22 1.24 -0.20 38 42 416 +2
28AUG26 77.50 P 2.03 2.03 1.85 1.70 -0.28 38 54 508 -11
28AUG26 80.00 P 2.08 2.08 2.08 2.25 -0.33 37 80 664 -30
28AUG26 82.50 P 2.77 2.89 2.73 2.98 -0.36 37 51 6,283 -51
28AUG26 85.00 P 0.00 0.00 0.00 3.85 -0.42 37 0 533 0
28AUG26 87.50 P 4.68 5.50 4.68 4.83 -0.51 37 34 1,050 +32
28AUG26 90.00 P 5.68 5.90 5.50 6.01 -0.59 37 201 1,400 -201
28AUG26 92.50 P 7.60 8.40 6.60 7.31 -0.75 36 237 1,347 +7
28AUG26 95.00 P 8.52 9.34 8.18 8.88 -0.76 37 166 892 -61
28AUG26 97.50 P 10.17 10.34 9.75 10.41 -0.96 37 108 1,195 0
28AUG26 100.00 P 0.00 0.00 0.00 12.23 -0.97 37 0 1,073 0
28AUG26 102.50 P 12.96 12.96 12.96 14.15 -1.26 38 30 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 16.13 -0.80 38 0 490 0
28AUG26 107.50 P 20.00 20.00 20.00 18.01 -0.85 36 1 271 0
28AUG26 110.00 P 20.01 20.08 20.01 20.19 -1.24 37 60 171 +60
28AUG26 112.50 P 0.00 0.00 0.00 22.29 -1.64 36 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 24.51 -1.67 35 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 26.77 -1.71 34 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.11 -1.69 32 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 31.57 -1.58 32 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 34.04 -1.71 33 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 36.61 -1.02 38 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 39.07 -1.22 38 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 41.53 -1.14 38 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.01 -1.21 38 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 46.49 -1.33 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.98 -1.21 37 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.48 -1.19 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.98 -1.15 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.47 -1.10 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.97 -1.22 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.47 -1.10 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.97 -1.09 45 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 39 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.30 -0.04 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.70 -0.09 38 0 218 0
29SEP26 70.00 P 0.00 0.00 0.00 1.01 -0.12 38 0 351 0
29SEP26 72.50 P 1.42 1.42 1.42 1.40 -0.15 38 1 3,302 0
29SEP26 75.00 P 1.93 2.16 1.93 1.89 -0.19 38 90 1,926 +60
29SEP26 77.50 P 2.40 2.63 2.35 2.41 -0.31 38 71 871 +11
29SEP26 80.00 P 3.23 3.23 3.23 3.06 -0.36 37 2 3,218 +2
29SEP26 82.50 P 3.57 3.57 3.57 3.87 -0.40 37 24 1,317 +24
29SEP26 85.00 P 5.45 5.45 4.63 4.82 -0.42 37 4 4,092 0
29SEP26 87.50 P 5.63 6.20 5.44 5.86 -0.52 37 3 2,938 -1
29SEP26 90.00 P 7.26 7.26 6.59 7.04 -0.57 37 101 4,592 -12
29SEP26 92.50 P 8.37 8.42 7.85 8.36 -0.66 37 176 1,762 -52
29SEP26 95.00 P 9.87 10.54 9.75 9.80 -0.87 37 245 13,650 +30
29SEP26 97.50 P 11.32 11.32 11.32 11.39 -0.95 37 30 2,751 0
29SEP26 100.00 P 0.00 0.00 0.00 13.17 -0.96 37 0 6,759 0
29SEP26 102.50 P 0.00 0.00 0.00 15.01 -1.01 37 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 16.89 -1.36 37 0 3,278 0
29SEP26 107.50 P 0.00 0.00 0.00 18.82 -1.44 37 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 20.88 -1.44 37 0 446 0
29SEP26 112.50 P 0.00 0.00 0.00 22.97 -1.65 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 25.18 -1.44 37 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 27.30 -1.65 36 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 29.53 -1.53 36 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 31.84 -1.53 35 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 34.10 -1.65 32 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 36.61 -1.42 34 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 39.07 -1.36 34 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 41.64 -1.16 38 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 44.09 -1.24 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 46.55 -2.04 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 49.02 -1.20 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.50 -1.17 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.99 -1.14 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.48 -1.13 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.97 -1.22 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.47 -1.10 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.97 -1.10 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 552 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 -0.03 38 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 -0.05 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.08 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.70 -0.11 38 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 0.99 -0.11 38 0 43 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 -0.16 38 0 1,064 0
30DEC26 67.50 P 0.00 0.00 0.00 1.73 -0.21 38 0 171 0
30DEC26 70.00 P 2.64 2.64 2.64 2.26 -0.22 38 1 4,282 +1
30DEC26 72.50 P 0.00 0.00 0.00 2.85 -0.28 38 0 222 0
30DEC26 75.00 P 3.36 3.36 3.36 3.44 -0.33 38 10 722 +10
30DEC26 77.50 P 0.00 0.00 0.00 4.16 -0.29 38 0 778 0
30DEC26 80.00 P 5.35 5.35 5.35 4.97 -0.41 37 1 840 +1
30DEC26 82.50 P 0.00 0.00 0.00 5.87 -0.50 37 0 347 0
30DEC26 85.00 P 0.00 0.00 0.00 6.88 -0.57 37 0 2,474 0
30DEC26 87.50 P 0.00 0.00 0.00 8.06 -0.51 37 0 1,077 0
30DEC26 90.00 P 9.51 9.51 8.90 9.25 -0.70 37 2 3,280 0
30DEC26 92.50 P 0.00 0.00 0.00 10.68 -0.62 37 0 2,865 0
30DEC26 95.00 P 11.91 11.91 11.91 12.14 -0.78 37 50 2,975 0
30DEC26 97.50 P 13.09 13.63 13.09 13.52 -1.00 37 29 1,273 +9
30DEC26 100.00 P 14.78 14.78 14.78 15.35 -0.90 37 17 1,308 0
30DEC26 102.50 P 16.64 17.04 16.47 17.03 -1.06 37 289 647 +289
30DEC26 105.00 P 18.36 18.36 18.36 18.82 -1.21 37 1 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.70 -1.28 37 0 151 0
30DEC26 110.00 P 0.00 0.00 0.00 22.73 -1.21 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.63 -1.35 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.66 -1.30 38 0 178 0
30DEC26 117.50 P 29.38 29.38 29.38 28.84 -1.39 38 3 103 +3
30DEC26 120.00 P 0.00 0.00 0.00 30.87 -1.32 37 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 33.03 -1.45 37 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 35.22 -1.50 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.43 -1.52 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.68 -1.66 36 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.02 -1.49 36 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 44.21 -1.74 34 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 46.63 -1.96 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.02 -1.53 32 0 3 0
30DEC26 142.50 P 51.49 53.55 50.53 51.50 -1.67 33 910 6,800 +825
30DEC26 145.00 P 0.00 0.00 0.00 53.99 -1.38 33 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 56.60 -1.20 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.05 -1.20 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 61.52 -1.19 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.99 -1.19 38 0 60 0
30MAR27 50.00 P 0.81 0.81 0.81 0.36 -0.06 38 10 20 +10
30MAR27 52.50 P 0.98 0.98 0.98 0.52 -0.08 38 30 30 +30
30MAR27 55.00 P 0.00 0.00 0.00 0.74 -0.08 38 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 1.02 -0.10 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.33 -0.15 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.74 -0.15 38 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 2.21 -0.20 38 0 1,006 0
30MAR27 67.50 P 0.00 0.00 0.00 2.76 -0.20 38 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 3.40 -0.23 38 0 1,841 0
30MAR27 72.50 P 0.00 0.00 0.00 4.01 -0.35 38 0 144 0
30MAR27 75.00 P 0.00 0.00 0.00 4.72 -0.30 38 0 142 0
30MAR27 77.50 P 0.00 0.00 0.00 5.51 -0.29 37 0 165 0
30MAR27 80.00 P 0.00 0.00 0.00 6.39 -0.40 37 0 558 0
30MAR27 82.50 P 0.00 0.00 0.00 7.42 -0.40 37 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 8.47 -0.48 37 0 317 0
30MAR27 87.50 P 0.00 0.00 0.00 9.69 -0.48 37 0 420 0
30MAR27 90.00 P 11.10 11.10 10.65 10.91 -0.50 37 32 820 +28
30MAR27 92.50 P 13.23 13.23 13.23 12.26 -0.67 37 30 208 0
30MAR27 95.00 P 0.00 0.00 0.00 13.70 -0.64 37 0 344 0
30MAR27 97.50 P 0.00 0.00 0.00 15.31 -0.79 37 0 86 0
30MAR27 100.00 P 17.46 18.04 17.46 16.95 -0.83 37 60 661 +50
30MAR27 102.50 P 18.31 19.32 18.23 18.65 -0.89 37 450 488 +450
30MAR27 105.00 P 0.00 0.00 0.00 20.40 -1.01 37 0 74 0
30MAR27 107.50 P 0.00 0.00 0.00 22.24 -1.02 37 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 24.01 -1.24 37 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 25.99 -1.08 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.03 -1.06 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 30.02 -1.10 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.02 -1.18 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.13 -1.19 37 0 0 0
30MAR27 125.00 P 37.52 37.52 37.52 36.21 -1.44 37 30 31 +30
30MAR27 127.50 P 0.00 0.00 0.00 38.35 -1.22 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.54 -1.46 37 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 42.74 -1.23 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.96 -1.29 36 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 47.22 -1.37 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.49 -1.49 35 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 51.75 -1.51 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.08 -1.53 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.60 -1.40 34 0 0 0
30MAR27 150.00 P 61.00 61.02 61.00 59.05 -1.35 34 60 63 +60
30MAR27 152.50 P 0.00 0.00 0.00 61.52 -1.42 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.15 -1.10 38 0 0 0
29JUN27 67.50 P 3.75 3.75 3.75 3.82 - 39 2 2 -
29JUN27 70.00 P 0.00 0.00 0.00 4.38 - 38 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 5.09 - 38 0 0 -
29JUN27 75.00 P 6.18 6.18 6.18 5.93 - 38 8 8 -
29JUN27 77.50 P 6.67 6.67 6.67 6.79 - 38 1 1 -
29JUN27 80.00 P 7.57 7.85 7.57 7.81 - 37 31 30 -
29JUN27 82.50 P 0.00 0.00 0.00 8.85 - 37 0 0 -
29JUN27 85.00 P 9.95 9.95 9.95 9.99 - 37 2 2 -
29JUN27 87.50 P 11.40 11.40 11.40 11.22 - 37 2 2 -
29JUN27 90.00 P 12.48 12.84 12.48 12.46 - 37 60 60 -
29JUN27 92.50 P 13.66 14.83 13.66 13.83 - 37 150 142 -
29JUN27 95.00 P 0.00 0.00 0.00 15.26 - 37 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 16.81 - 37 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 18.42 - 37 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 20.07 - 37 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 21.73 - 37 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 23.50 - 37 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 25.33 - 37 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 27.33 - 38 0 0 -
TOTAL PUT 12,060 231,996 +2,111
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$ 29.18
29JUN26 18.50 C 0.00 0.00 0.00 10.69 -0.63 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.20 -0.66 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.70 -0.62 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.18 -0.64 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.19 -0.68 0 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 7.22 -0.65 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.26 -0.62 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.26 -0.65 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.36 -0.54 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.52 -0.48 46 0 112 0
29JUN26 27.00 C 2.70 2.70 2.70 2.77 -0.39 46 2 196 -2
29JUN26 28.00 C 2.25 2.25 2.25 2.16 -0.31 47 5 549 -5
29JUN26 29.00 C 1.63 1.63 1.41 1.60 -0.25 46 37 895 0
29JUN26 30.00 C 1.80 1.94 1.09 1.16 -0.19 46 258 1,056 +43
29JUN26 31.00 C 1.40 1.40 0.69 0.83 -0.14 46 200 691 +68
29JUN26 32.00 C 1.10 1.10 0.45 0.59 -0.09 46 250 652 +30
29JUN26 33.00 C 0.55 0.76 0.35 0.40 -0.05 46 270 341 +154
29JUN26 34.00 C 0.40 0.50 0.22 0.26 -0.04 46 69 1,134 -8
29JUN26 35.00 C 0.16 0.20 0.16 0.17 -0.02 46 43 267 +33
29JUN26 36.00 C 0.13 0.13 0.13 0.11 -0.01 46 43 166 +35
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 47 0 155 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 46 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 48 0 26 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 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 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.73 -0.59 62 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.24 -0.62 61 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.70 -0.62 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.20 -0.64 42 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 8.25 -0.62 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.32 -0.58 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.39 -0.53 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.51 -0.50 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.71 -0.46 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.98 -0.41 45 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 3.33 -0.35 45 0 135 0
30JUL26 28.00 C 2.46 2.47 2.46 2.83 -0.25 47 13 183 0
30JUL26 29.00 C 2.48 2.48 2.08 2.25 -0.26 46 30 176 -1
30JUL26 30.00 C 1.74 1.99 1.74 1.82 -0.19 46 65 413 -8
30JUL26 31.00 C 1.68 1.68 1.39 1.45 -0.18 45 48 531 0
30JUL26 32.00 C 1.05 1.10 1.05 1.16 -0.10 46 32 465 0
30JUL26 33.00 C 1.33 1.33 0.81 0.92 -0.08 46 63 233 +53
30JUL26 34.00 C 0.00 0.00 0.00 0.71 -0.06 46 0 139 0
30JUL26 35.00 C 0.62 0.62 0.62 0.54 -0.05 46 15 697 +11
30JUL26 36.00 C 0.56 0.56 0.46 0.41 -0.03 46 31 32 +13
30JUL26 37.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 47 0
30JUL26 38.00 C 0.25 0.25 0.25 0.23 -0.01 46 43 53 +43
30JUL26 39.00 C 0.00 0.00 0.00 0.17 - 46 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 10.76 -0.56 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.25 -0.61 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.87 -0.53 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.36 -0.49 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.38 -0.61 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.51 -0.41 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.66 -0.48 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.94 -0.37 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.17 -0.37 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.44 -0.29 46 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 3.83 -0.18 46 0 36 0
28AUG26 28.00 C 3.07 3.07 3.07 3.31 -0.27 47 2 115 -2
28AUG26 29.00 C 0.00 0.00 0.00 2.80 -0.23 47 0 2,060 0
28AUG26 30.00 C 2.45 2.48 2.40 2.36 -0.19 46 50 95 +50
28AUG26 31.00 C 2.04 2.20 2.04 2.00 -0.13 47 33 120 +12
28AUG26 32.00 C 1.94 1.94 1.71 1.68 -0.10 47 151 165 +104
28AUG26 33.00 C 1.47 1.47 1.35 1.40 -0.09 47 45 45 0
28AUG26 34.00 C 0.00 0.00 0.00 1.16 -0.07 47 0 15 0
28AUG26 35.00 C 1.00 1.02 1.00 0.95 -0.02 47 10 10 +9
28AUG26 36.00 C 0.81 0.86 0.81 0.78 -0.04 47 37 48 +37
28AUG26 37.00 C 0.00 0.00 0.00 0.63 -0.02 47 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.41 - 47 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 10.89 -0.65 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.56 -0.37 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.06 -0.49 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.59 -0.43 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.71 -0.50 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.86 -0.40 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.07 -0.27 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.39 -0.18 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.67 -0.15 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.92 -0.22 48 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.31 -0.26 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.76 -0.18 47 0 0 0
29SEP26 29.00 C 3.50 3.50 3.50 3.32 -0.21 47 1 94 +1
29SEP26 30.00 C 2.78 2.86 2.78 2.85 -0.22 47 9 129 +3
29SEP26 31.00 C 2.45 2.54 2.45 2.51 -0.14 47 17 65 +17
29SEP26 32.00 C 2.12 2.12 2.12 2.18 -0.12 48 15 52 +15
29SEP26 33.00 C 2.45 2.45 2.02 1.84 -0.12 47 20 125 -5
29SEP26 34.00 C 2.17 2.17 1.60 1.61 -0.07 47 60 200 +30
29SEP26 35.00 C 1.51 1.51 1.51 1.40 -0.03 48 20 47 -18
29SEP26 36.00 C 0.00 0.00 0.00 1.18 -0.03 48 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 1.01 -0.01 47 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 -0.01 47 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 +0.01 47 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 +0.02 47 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 12 0
29SEP26 46.00 C 0.26 0.26 0.26 0.22 +0.02 48 6 7 +6
29SEP26 47.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
29SEP26 57.50 C 0.13 0.16 0.12 0.03 +0.01 48 130 130 +125
30DEC26 18.50 C 0.00 0.00 0.00 11.25 -0.52 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.91 -0.39 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.56 -0.35 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.16 -0.35 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.35 -0.24 51 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.66 -0.16 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.83 -0.27 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.27 -0.09 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.55 -0.20 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.90 -0.24 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.32 -0.25 47 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 4.97 -0.02 48 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.43 -0.13 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.02 -0.18 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.64 -0.16 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.31 -0.12 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 -0.12 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.68 -0.11 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 2.41 -0.11 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 2.15 -0.10 47 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 1.94 -0.07 47 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.74 -0.06 47 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.55 -0.05 47 0 2 0
30DEC26 40.00 C 1.60 1.60 1.60 1.39 -0.04 47 1 25 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.24 -0.04 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.10 -0.03 47 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.97 -0.04 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.04 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 -0.03 47 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 11.76 -0.48 51 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.36 -0.42 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.88 -0.41 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 10.60 -0.30 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.83 -0.31 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.18 -0.32 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.47 -0.30 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.82 -0.26 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.35 -0.13 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.74 -0.17 48 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 6.17 -0.20 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.69 -0.18 47 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 5.31 -0.19 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 4.85 -0.22 47 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 4.49 -0.17 47 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 4.14 -0.15 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.81 -0.13 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.49 -0.14 47 0 1 0
30MAR27 35.00 C 3.20 3.20 3.20 3.21 -0.14 47 1 108 +1
30MAR27 36.00 C 0.00 0.00 0.00 2.95 -0.14 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.69 -0.14 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.47 -0.10 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.28 -0.09 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.08 -0.09 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.89 -0.09 47 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 10.37 - 49 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 9.71 - 48 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 9.07 - 48 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 8.48 - 48 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 7.87 - 47 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 7.39 - 47 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 6.88 - 47 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 6.42 - 47 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 6.01 - 47 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 5.58 - 47 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 5.22 - 47 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 4.87 - 47 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 4.57 - 47 0 0 -
29JUN27 34.00 C 4.59 4.59 4.16 4.26 - 47 2 0 -
29JUN27 35.00 C 0.00 0.00 0.00 3.94 - 47 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 3.68 - 47 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 3.44 - 47 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 3.19 - 47 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 2.95 - 47 0 0 -
TOTAL CALL 2,127 15,700 +845
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 45 0
29JUN26 23.00 P 0.05 0.05 0.05 0.06 +0.03 46 1 88 -1
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.06 46 0 89 0
29JUN26 25.00 P 0.21 0.24 0.21 0.25 +0.11 46 41 984 +40
29JUN26 26.00 P 0.27 0.40 0.27 0.44 +0.17 47 8 369 -1
29JUN26 27.00 P 0.74 0.74 0.55 0.68 +0.20 45 75 1,495 +39
29JUN26 28.00 P 0.70 1.10 0.49 1.03 +0.25 45 24 374 +12
29JUN26 29.00 P 0.70 1.52 0.70 1.52 +0.33 46 28 513 +9
29JUN26 30.00 P 1.17 2.10 1.17 2.09 +0.39 45 7 234 +4
29JUN26 31.00 P 2.02 2.45 2.02 2.75 +0.48 45 2 148 +1
29JUN26 32.00 P 0.00 0.00 0.00 3.52 +0.55 46 0 136 0
29JUN26 33.00 P 0.00 0.00 0.00 4.33 +0.46 46 0 1,042 0
29JUN26 34.00 P 0.00 0.00 0.00 5.20 +0.59 46 0 1,268 0
29JUN26 35.00 P 4.54 4.54 4.54 6.17 +0.61 50 2 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.05 +0.42 46 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.99 +0.59 41 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.97 +0.56 38 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.00 +0.66 51 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.00 +0.64 55 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 11.98 +0.60 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.99 +0.62 60 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.98 +0.71 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.92 +0.61 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.97 +0.69 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.97 +0.69 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.98 +0.65 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.96 +0.64 64 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.96 +0.69 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.98 +0.65 82 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.47 +0.67 85 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.96 +0.69 86 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.47 +0.71 98 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 +0.06 46 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.25 +0.09 46 0 146 0
30JUL26 24.00 P 0.38 0.38 0.38 0.40 +0.13 46 2 778 0
30JUL26 25.00 P 0.54 0.54 0.54 0.62 +0.18 46 15 162 +15
30JUL26 26.00 P 0.77 0.81 0.77 0.89 +0.22 46 22 154 +22
30JUL26 27.00 P 0.00 0.00 0.00 1.22 +0.25 45 0 307 0
30JUL26 28.00 P 0.97 1.60 0.97 1.63 +0.29 45 31 284 +1
30JUL26 29.00 P 2.08 2.08 2.08 2.11 +0.35 45 2 355 -2
30JUL26 30.00 P 0.00 0.00 0.00 2.66 +0.40 45 0 124 0
30JUL26 31.00 P 3.03 3.03 3.03 3.30 +0.45 45 15 0 -15
30JUL26 32.00 P 0.00 0.00 0.00 4.02 +0.51 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 4.77 +0.54 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.57 +0.45 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.48 +0.60 47 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 7.34 +0.63 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.18 +0.61 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.16 +0.62 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.07 - 45 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.10 +0.04 47 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.13 +0.05 47 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.21 +0.07 47 0 50 0
28AUG26 22.00 P 0.31 0.33 0.31 0.33 +0.10 47 60 108 +60
28AUG26 23.00 P 0.45 0.46 0.45 0.49 +0.13 47 32 49 +28
28AUG26 24.00 P 0.43 0.43 0.43 0.71 +0.18 47 1 19 -1
28AUG26 25.00 P 0.85 0.85 0.85 0.97 +0.21 47 16 79 +15
28AUG26 26.00 P 1.14 1.14 1.14 1.28 +0.24 46 15 93 +15
28AUG26 27.00 P 1.69 1.69 1.53 1.67 +0.30 46 53 116 +23
28AUG26 28.00 P 1.84 2.18 1.84 2.09 +0.34 46 9 53 0
28AUG26 29.00 P 2.65 2.65 2.65 2.58 +0.37 46 7 2,017 +7
28AUG26 30.00 P 0.00 0.00 0.00 3.15 +0.42 46 0 23 0
28AUG26 31.00 P 3.45 3.45 3.45 3.77 +0.46 46 30 37 +20
28AUG26 32.00 P 3.99 4.10 3.99 4.60 +0.64 49 45 45 +45
28AUG26 33.00 P 0.00 0.00 0.00 5.08 +0.36 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.83 +0.35 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.71 +0.43 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.50 +0.48 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.39 +0.55 45 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.32 +0.58 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.20 - 45 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.06 47 0 2 0
29SEP26 19.50 P 0.24 0.24 0.24 0.21 +0.08 47 5 5 +5
29SEP26 20.00 P 0.00 0.00 0.00 0.26 +0.09 47 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 +0.12 47 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 +0.15 47 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 +0.20 48 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.22 47 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 1.29 +0.23 47 0 221 0
29SEP26 26.00 P 0.00 0.00 0.00 1.65 +0.26 47 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 2.06 +0.31 47 0 2,018 0
29SEP26 28.00 P 2.09 2.38 2.09 2.47 +0.34 46 45 863 0
29SEP26 29.00 P 2.30 2.97 2.30 3.02 +0.41 46 76 100 +65
29SEP26 30.00 P 2.74 3.19 2.74 3.59 +0.49 46 104 120 +104
29SEP26 31.00 P 3.71 3.71 3.71 4.22 +0.46 47 10 30 0
29SEP26 32.00 P 3.90 4.91 3.90 4.89 +0.48 47 64 56 +35
29SEP26 33.00 P 0.00 0.00 0.00 5.59 +0.50 47 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 6.31 +0.39 47 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.00 +0.32 45 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 7.82 +0.38 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.60 +0.48 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.54 +0.43 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.34 +0.34 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.30 +0.43 45 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 12.17 +0.37 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.14 +0.46 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.06 +0.51 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.06 +0.61 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.09 +0.76 48 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.04 +0.68 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.98 +0.51 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.96 +0.46 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.96 +0.54 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.98 +0.62 48 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.47 +0.67 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.96 +0.53 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.47 +0.62 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.09 47 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.10 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.12 47 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.13 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.16 47 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 +0.15 47 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.16 46 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 +0.19 46 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.04 +0.23 46 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.45 +0.31 46 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 2.88 +0.36 46 0 16 0
30DEC26 28.00 P 3.31 3.31 3.31 3.39 +0.39 46 1 876 0
30DEC26 29.00 P 0.00 0.00 0.00 3.92 +0.39 46 0 5 0
30DEC26 30.00 P 3.78 3.78 3.78 4.48 +0.42 46 8 38 +4
30DEC26 31.00 P 4.35 4.73 4.35 5.09 +0.43 46 154 169 +154
30DEC26 32.00 P 0.00 0.00 0.00 5.75 +0.45 46 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.46 +0.49 47 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 +0.53 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 7.92 +0.47 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.70 +0.44 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.59 +0.61 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.24 +0.45 47 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.11 +0.46 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.92 +0.46 47 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.79 +0.47 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.68 +0.49 47 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.48 +0.40 46 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.44 +0.47 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.35 +0.46 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 +0.11 47 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 +0.11 46 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.14 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.01 +0.15 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.27 +0.17 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.55 +0.19 47 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 1.83 +0.20 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.15 +0.19 45 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.58 +0.24 46 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 3.00 +0.25 45 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.47 +0.28 45 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 +0.32 45 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.51 +0.34 45 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.10 +0.39 45 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.71 +0.36 45 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.34 +0.37 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.02 +0.45 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.76 +0.50 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.48 +0.43 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.21 +0.43 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.99 +0.46 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.78 +0.47 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.64 +0.54 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.28 +0.36 45 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 13.19 +0.45 46 0 2 0
29JUN27 21.00 P 1.55 1.55 1.55 1.66 - 47 100 100 -
29JUN27 22.00 P 0.00 0.00 0.00 1.96 - 46 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 2.35 - 46 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 2.71 - 46 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 3.12 - 46 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 3.58 - 46 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 4.13 - 46 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 4.63 - 46 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 5.13 - 46 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 5.68 - 45 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 6.31 - 46 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 6.93 - 46 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 7.64 - 46 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 8.35 - 46 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 9.03 - 46 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 9.82 - 46 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 10.49 - 46 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 11.34 - 47 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 12.09 - 46 0 0 -
TOTAL PUT 1,110 20,085 +703
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$ 744.50
29MAY26 570.00 C 0.00 0.00 0.00 174.50 +27.46 0 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 164.50 +27.46 0 0 0 0
29MAY26 590.00 C 0.00 0.00 0.00 154.50 +27.46 0 0 0 0
29MAY26 600.00 C 0.00 0.00 0.00 144.50 +27.46 0 0 0 0
29MAY26 610.00 C 0.00 0.00 0.00 134.50 +27.46 0 0 0 0
29MAY26 620.00 C 0.00 0.00 0.00 124.50 +27.46 0 0 0 -5
29MAY26 630.00 C 0.00 0.00 0.00 114.50 +27.45 0 0 0 -12
29MAY26 640.00 C 0.00 0.00 0.00 104.50 +27.45 0 0 0 -6
29MAY26 650.00 C 0.00 0.00 0.00 94.50 +27.44 0 0 0 -35
29MAY26 660.00 C 78.00 78.00 78.00 84.50 +27.40 0 3 0 -7
29MAY26 670.00 C 69.00 69.00 66.20 74.50 +27.27 0 4 0 -6
29MAY26 680.00 C 58.60 58.60 58.60 64.50 +26.89 0 4 0 -43
29MAY26 690.00 C 44.50 49.50 42.00 54.50 +26.50 0 15 0 -66
29MAY26 700.00 C 31.00 49.00 30.00 44.50 +24.78 0 18 0 -133
29MAY26 710.00 C 17.50 36.00 17.50 34.50 +20.63 0 125 0 -197
29MAY26 720.00 C 15.00 27.00 11.00 24.50 +16.06 0 48 0 -73
29MAY26 730.00 C 5.60 20.00 2.80 14.50 +9.83 0 289 0 -155
29MAY26 740.00 C 4.50 12.98 0.48 4.50 +2.16 0 378 4 -116
29MAY26 750.00 C 2.00 5.94 0.80 0.00 -1.05 0 265 243 +151
29MAY26 760.00 C 1.04 3.05 0.40 0.00 -0.42 0 131 133 +91
29MAY26 770.00 C 0.66 1.32 0.66 0.00 -0.15 0 150 150 +145
29MAY26 780.00 C 0.40 0.40 0.40 0.00 -0.05 0 5 5 +5
29MAY26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 800.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29MAY26 810.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
05JUN26 570.00 C 0.00 0.00 0.00 174.78 +27.45 0 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 164.79 +27.44 48 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 154.80 +27.43 50 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 144.80 +27.38 41 0 0 0
05JUN26 610.00 C 0.00 0.00 0.00 134.82 +27.31 47 0 0 0
05JUN26 620.00 C 119.50 119.50 119.50 124.84 +27.17 46 5 6 0
05JUN26 630.00 C 0.00 0.00 0.00 114.88 +26.94 46 0 1 0
05JUN26 640.00 C 97.00 97.00 97.00 104.96 +26.57 46 3 0 -3
05JUN26 650.00 C 0.00 0.00 0.00 95.10 +26.02 46 0 9 0
05JUN26 660.00 C 0.00 0.00 0.00 85.36 +25.24 46 0 15 0
05JUN26 670.00 C 0.00 0.00 0.00 75.79 +24.19 46 0 0 0
05JUN26 680.00 C 0.00 0.00 0.00 66.47 +22.84 46 0 13 0
05JUN26 690.00 C 40.00 40.00 40.00 57.51 +21.51 46 1 4 0
05JUN26 700.00 C 47.50 47.50 47.50 49.00 +20.11 46 1 8 -1
05JUN26 710.00 C 43.00 43.00 35.00 41.07 +17.07 46 5 27 0
05JUN26 720.00 C 26.75 38.80 23.00 32.79 +13.99 43 70 58 -4
05JUN26 730.00 C 14.90 28.50 14.90 26.49 +11.59 44 108 130 +80
05JUN26 740.00 C 16.00 25.44 16.00 20.97 +9.64 44 109 52 +47
05JUN26 750.00 C 12.50 21.00 11.87 16.25 +7.83 45 127 109 +39
05JUN26 760.00 C 10.92 16.65 8.98 12.33 +6.21 45 57 68 +42
05JUN26 770.00 C 8.13 13.42 7.46 9.15 +4.78 45 133 130 +123
05JUN26 780.00 C 6.93 10.26 5.29 6.64 +3.59 45 184 118 +109
05JUN26 790.00 C 5.00 8.30 4.20 4.71 +2.62 46 959 95 +78
05JUN26 800.00 C 4.36 5.33 3.19 3.46 - 46 148 69 -
05JUN26 810.00 C 3.01 4.81 2.90 2.35 - 46 51 28 -
29JUN26 250.00 C 0.00 0.00 0.00 495.05 +27.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 490.06 +27.48 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 485.07 +27.48 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 480.08 +27.48 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 475.10 +27.49 96 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 470.11 +27.48 93 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 465.12 +27.48 89 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 460.13 +27.48 85 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 455.14 +27.48 77 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 450.15 +27.48 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 445.16 +27.48 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 435.18 +27.47 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 425.21 +27.48 80 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 415.23 +27.84 74 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 405.25 +27.48 58 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 395.27 +27.47 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 385.29 +27.47 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 375.32 +27.48 66 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 365.34 +27.47 61 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 355.36 +27.47 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 345.38 +27.47 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 335.40 +27.47 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 325.43 +27.47 54 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 315.45 +27.47 50 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 305.47 +27.47 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 295.49 +27.46 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 285.52 +26.44 47 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 275.54 +27.46 44 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 265.56 +27.46 39 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 255.59 +27.45 43 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 245.61 +27.43 40 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 235.65 +27.43 42 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 225.68 +27.39 41 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 215.73 +28.71 42 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 205.80 +27.29 42 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 195.88 +27.08 42 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 186.00 +28.58 42 0 296 0
29JUN26 570.00 C 0.00 0.00 0.00 176.16 +26.92 42 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 166.38 +27.38 42 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 156.68 +26.43 42 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 147.08 +26.08 42 0 377 -1
29JUN26 610.00 C 130.03 130.03 130.03 137.61 +25.67 42 73 1,279 +33
29JUN26 620.00 C 133.00 133.00 133.00 128.28 +25.15 42 2 250 -2
29JUN26 630.00 C 115.00 115.00 115.00 119.15 +24.57 42 1 357 0
29JUN26 640.00 C 0.00 0.00 0.00 110.23 +23.88 42 0 374 0
29JUN26 650.00 C 89.80 100.00 89.80 101.56 +23.10 42 6 1,028 -2
29JUN26 660.00 C 95.00 95.00 86.00 93.17 +24.36 42 13 561 -3
29JUN26 670.00 C 72.94 78.50 72.94 82.55 +18.73 37 40 582 -20
29JUN26 680.00 C 79.00 79.00 67.00 77.38 +21.97 42 7 231 -5
29JUN26 690.00 C 50.87 66.00 50.87 70.03 +19.16 42 3 298 -3
29JUN26 700.00 C 50.00 64.00 50.00 61.18 +15.07 39 93 718 -5
29JUN26 710.00 C 45.00 60.00 45.00 56.54 +17.20 42 11 154 -5
29JUN26 720.00 C 40.00 52.00 40.00 48.92 +14.92 40 178 664 -116
29JUN26 730.00 C 38.90 49.00 35.00 43.41 +13.87 40 21 166 -11
29JUN26 740.00 C 37.00 42.80 30.20 38.34 +11.34 40 31 157 -4
29JUN26 750.00 C 26.00 38.50 26.00 33.69 +10.32 41 311 929 +158
29JUN26 760.00 C 26.20 34.20 23.30 29.46 +9.40 41 24 356 -1
29JUN26 770.00 C 22.78 30.02 22.78 25.62 +8.50 41 14 315 0
29JUN26 780.00 C 19.63 26.80 19.05 22.18 +7.64 41 90 168 +74
29JUN26 790.00 C 17.00 18.81 16.20 19.10 +6.82 41 14 135 -3
29JUN26 800.00 C 12.44 20.20 12.44 16.37 +6.04 41 100 174 +14
29JUN26 810.00 C 15.00 15.80 13.50 13.97 +5.33 41 98 141 +27
29JUN26 820.00 C 14.54 15.95 12.20 12.40 +5.21 42 38 76 +38
29JUN26 830.00 C 11.30 11.30 10.65 10.63 +4.67 42 3 85 +2
29JUN26 840.00 C 8.52 10.50 8.52 8.94 +4.03 42 23 58 +12
29JUN26 850.00 C 8.20 10.00 7.80 7.48 +3.45 42 45 58 +16
29JUN26 860.00 C 0.00 0.00 0.00 6.23 +2.94 42 0 43 0
29JUN26 870.00 C 7.20 7.20 7.20 5.17 +2.49 42 2 53 +2
29JUN26 880.00 C 0.00 0.00 0.00 4.27 +2.10 42 0 8 0
29JUN26 890.00 C 5.07 5.24 5.00 3.51 +1.76 42 29 50 +29
29JUN26 900.00 C 5.00 5.80 4.58 2.88 +1.47 42 275 505 -83
30JUL26 400.00 C 0.00 0.00 0.00 346.27 +27.47 44 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 336.32 +27.46 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 326.37 +27.45 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 316.42 +27.43 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 306.48 +27.42 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 296.55 +27.39 43 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 286.63 +27.36 43 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 276.73 +27.32 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 266.84 +27.25 43 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 256.99 +27.18 43 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 247.16 +27.08 43 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 237.38 +26.96 43 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 227.66 +26.81 43 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 218.00 +26.63 43 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 208.41 +26.41 43 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 198.92 +26.16 43 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 189.54 +28.16 43 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 180.28 +29.15 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 171.16 +29.38 43 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 162.20 +28.62 43 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 153.41 +28.10 43 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 144.82 +27.33 43 0 60 0
30JUL26 620.00 C 122.74 122.74 122.74 136.43 +24.10 43 15 197 +15
30JUL26 630.00 C 0.00 0.00 0.00 128.27 +22.50 43 0 116 0
30JUL26 640.00 C 120.00 120.00 120.00 120.36 +24.81 43 50 110 0
30JUL26 650.00 C 0.00 0.00 0.00 112.70 +21.16 43 0 74 0
30JUL26 660.00 C 96.81 96.81 96.81 105.31 +20.43 43 15 181 0
30JUL26 670.00 C 101.03 101.03 95.00 98.19 +19.66 43 11 124 -1
30JUL26 680.00 C 0.00 0.00 0.00 91.37 +18.88 43 0 141 0
30JUL26 690.00 C 0.00 0.00 0.00 84.84 +18.07 43 0 191 0
30JUL26 700.00 C 0.00 0.00 0.00 78.61 +18.66 43 0 128 0
30JUL26 710.00 C 63.00 63.00 61.34 72.69 +18.07 43 17 66 +11
30JUL26 720.00 C 60.30 66.00 60.30 65.06 +14.79 41 4 201 +3
30JUL26 730.00 C 60.71 60.71 55.26 59.91 +13.77 41 8 19 +5
30JUL26 740.00 C 52.75 54.89 52.75 55.06 +12.73 42 16 82 +14
30JUL26 750.00 C 50.47 50.47 47.00 50.49 +11.67 42 8 86 -3
30JUL26 760.00 C 43.00 46.00 43.00 46.21 +10.64 42 2 142 +2
30JUL26 770.00 C 40.14 40.14 40.14 42.21 +9.60 42 12 188 +12
30JUL26 780.00 C 38.99 38.99 38.99 38.48 +8.70 42 2 78 +2
30JUL26 790.00 C 31.57 34.30 30.77 35.01 +8.15 42 24 132 +15
30JUL26 800.00 C 29.33 34.90 28.49 31.80 +7.62 42 97 265 +74
30JUL26 810.00 C 26.89 31.90 26.89 28.82 +7.09 42 17 17 +2
30JUL26 820.00 C 0.00 0.00 0.00 26.08 +6.59 42 0 56 0
30JUL26 830.00 C 23.50 24.10 23.50 23.55 +6.10 42 60 229 0
30JUL26 840.00 C 0.00 0.00 0.00 21.56 +6.42 43 0 15 0
30JUL26 850.00 C 18.00 20.50 18.00 19.80 +5.89 43 8 8 +8
30JUL26 860.00 C 0.00 0.00 0.00 18.23 +5.84 43 0 31 0
30JUL26 870.00 C 15.66 18.00 15.50 15.50 +4.81 43 48 47 +47
30JUL26 880.00 C 14.00 14.50 14.00 14.64 +5.15 43 17 17 +17
30JUL26 890.00 C 14.06 14.31 14.06 13.09 +4.68 43 17 17 +17
30JUL26 900.00 C 12.95 15.00 12.95 11.68 +4.24 43 52 62 +52
28AUG26 520.00 C 0.00 0.00 0.00 229.39 +26.27 43 0 3 0
28AUG26 530.00 C 0.00 0.00 0.00 220.01 +26.04 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 210.77 +25.74 43 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 201.59 +25.45 43 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 192.64 +26.80 43 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 183.74 +26.38 43 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 175.11 +26.02 43 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 162.20 +21.30 35 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 153.50 +22.64 36 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 145.75 +21.31 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 138.02 +17.88 38 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 130.61 +17.63 38 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 123.48 +17.17 39 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 119.95 +23.28 43 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 113.16 +22.58 43 0 100 0
28AUG26 670.00 C 0.00 0.00 0.00 106.51 +19.02 43 0 127 0
28AUG26 680.00 C 0.00 0.00 0.00 99.85 +18.26 43 0 250 0
28AUG26 690.00 C 0.00 0.00 0.00 93.92 +17.73 43 0 89 0
28AUG26 700.00 C 88.00 88.00 88.00 85.38 +14.63 41 2 43 0
28AUG26 710.00 C 0.00 0.00 0.00 79.66 +14.21 41 0 74 0
28AUG26 720.00 C 70.92 72.39 67.87 74.69 +14.04 41 75 157 +75
28AUG26 730.00 C 63.50 71.90 63.50 69.74 +13.21 41 60 133 +59
28AUG26 740.00 C 60.39 62.30 60.39 64.79 +12.10 41 115 182 +115
28AUG26 750.00 C 58.06 61.66 55.31 60.51 +11.40 41 54 65 +49
28AUG26 760.00 C 56.53 56.53 56.53 56.33 +10.56 42 15 15 +15
28AUG26 770.00 C 55.02 56.81 50.87 52.15 +9.49 42 32 46 +31
28AUG26 780.00 C 0.00 0.00 0.00 48.43 +8.97 42 0 16 0
28AUG26 790.00 C 45.80 45.80 45.80 45.00 +8.45 42 3 4 +3
28AUG26 800.00 C 40.75 40.75 39.51 41.57 +7.92 42 46 46 +46
28AUG26 810.00 C 36.60 36.60 36.60 38.75 +8.90 42 1 1 +1
28AUG26 820.00 C 39.28 39.28 36.00 35.54 +8.06 42 26 26 +26
28AUG26 830.00 C 0.00 0.00 0.00 33.82 +8.52 43 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 31.00 +7.89 43 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 28.59 +7.60 43 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 26.40 +7.05 43 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 24.21 +6.50 43 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 22.04 +5.96 43 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 20.35 +5.75 43 0 1 0
28AUG26 900.00 C 20.00 22.00 20.00 18.71 +5.31 43 9 10 +9
29SEP26 320.00 C 0.00 0.00 0.00 426.18 +27.46 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 416.24 +27.46 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 406.29 +27.45 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 396.35 +27.44 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 386.42 +27.44 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 376.49 +27.43 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 366.57 +27.42 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 356.67 +27.41 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 346.78 +27.38 44 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 336.93 +27.38 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 327.08 +27.32 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 317.30 +27.31 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 307.52 +27.22 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 297.85 +27.19 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 288.19 +27.09 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 278.63 +27.00 44 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 269.15 +26.92 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 259.71 +28.36 44 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 250.47 +28.31 44 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 241.28 +28.16 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 232.20 +28.02 44 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 223.34 +26.14 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 214.50 +29.47 44 0 1,025 0
29SEP26 550.00 C 0.00 0.00 0.00 205.90 +26.38 44 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 197.50 +25.31 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 183.74 +20.55 37 0 58 0
29SEP26 580.00 C 0.00 0.00 0.00 175.64 +19.23 37 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 168.01 +23.05 38 0 35 0
29SEP26 600.00 C 157.00 157.00 157.00 160.38 +20.17 39 1 157 0
29SEP26 610.00 C 0.00 0.00 0.00 153.18 +22.81 40 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 146.16 +22.41 40 0 111 0
29SEP26 630.00 C 140.40 144.40 140.40 139.14 +21.76 40 2 1,827 -1
29SEP26 640.00 C 0.00 0.00 0.00 132.47 +21.43 41 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 126.13 +21.12 41 0 2,682 0
29SEP26 660.00 C 110.00 110.00 110.00 119.80 +20.41 41 1 114 0
29SEP26 670.00 C 0.00 0.00 0.00 117.09 +23.31 44 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 111.31 +20.32 44 0 75 0
29SEP26 690.00 C 0.00 0.00 0.00 105.54 +19.56 44 0 215 0
29SEP26 700.00 C 89.00 94.00 89.00 99.78 +20.69 44 9 1,170 -2
29SEP26 710.00 C 0.00 0.00 0.00 91.65 +16.62 42 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 86.82 +16.15 42 0 1,236 0
29SEP26 730.00 C 0.00 0.00 0.00 81.99 +15.21 42 0 198 0
29SEP26 740.00 C 74.00 74.00 74.00 77.16 +14.25 43 1 36 0
29SEP26 750.00 C 0.00 0.00 0.00 73.00 +14.85 43 0 783 0
29SEP26 760.00 C 0.00 0.00 0.00 68.93 +13.42 43 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 64.87 +12.81 43 1,065 1,102 +1,065
29SEP26 780.00 C 0.00 0.00 0.00 60.80 +11.56 43 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 57.43 +11.16 43 0 1 0
29SEP26 800.00 C 56.00 56.00 52.10 54.10 +10.53 43 14 113 -10
29SEP26 810.00 C 0.00 0.00 0.00 50.77 +11.22 43 0 120 0
29SEP26 820.00 C 41.00 41.00 41.00 47.44 +10.64 43 7 260 0
29SEP26 830.00 C 0.00 0.00 0.00 44.65 +10.60 43 0 355 0
29SEP26 840.00 C 0.00 0.00 0.00 42.00 +10.08 43 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 39.35 +8.66 43 0 2 0
29SEP26 860.00 C 0.00 0.00 0.00 36.69 +9.02 43 0 0 0
29SEP26 870.00 C 37.00 37.00 32.50 34.31 +8.77 43 2 1 +1
29SEP26 880.00 C 32.23 32.23 32.23 32.26 +8.46 43 20 20 +20
29SEP26 890.00 C 0.00 0.00 0.00 31.14 +8.94 44 0 0 0
29SEP26 900.00 C 25.50 32.00 25.50 29.03 +8.43 44 65 65 +65
30DEC26 380.00 C 0.00 0.00 0.00 368.12 +25.73 42 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 358.53 +27.06 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 349.04 +27.04 42 0 0 -2
30DEC26 410.00 C 0.00 0.00 0.00 339.56 +26.86 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 330.19 +26.79 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 320.90 +26.69 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 311.60 +26.43 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 302.53 +26.39 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 293.50 +26.21 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 284.47 +25.24 42 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 275.75 +25.84 42 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 267.06 +25.61 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 258.38 +25.18 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 250.02 +25.08 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 241.77 +24.92 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 233.52 +24.40 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 225.48 +24.08 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 217.76 +24.08 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 210.04 +23.56 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 202.32 +22.94 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 195.11 +22.83 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 188.01 +22.71 42 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 180.91 +22.01 42 0 685 0
30DEC26 610.00 C 162.25 162.25 162.25 173.82 +21.32 42 15 181 +15
30DEC26 620.00 C 0.00 0.00 0.00 167.40 +21.31 42 0 44 0
30DEC26 630.00 C 160.00 160.00 160.00 161.00 +21.12 42 2 48 -2
30DEC26 640.00 C 0.00 0.00 0.00 154.60 +20.37 42 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 148.20 +19.62 42 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 142.47 +19.54 42 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 132.72 +15.38 40 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 127.24 +18.14 40 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 121.77 +16.74 40 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 116.69 +16.24 40 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 111.97 +15.19 40 0 49 0
30DEC26 720.00 C 108.01 113.00 108.01 107.25 +14.69 40 31 202 +30
30DEC26 730.00 C 0.00 0.00 0.00 102.53 +13.98 40 0 47 0
30DEC26 740.00 C 96.77 96.77 96.77 97.81 +9.95 40 1 25 -1
30DEC26 750.00 C 0.00 0.00 0.00 93.75 +12.96 40 0 31 0
30DEC26 760.00 C 0.00 0.00 0.00 89.79 +12.19 40 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 85.83 +11.85 41 0 11 0
30DEC26 780.00 C 85.25 85.31 84.02 81.86 +11.09 41 100 384 +100
30DEC26 790.00 C 0.00 0.00 0.00 77.90 +10.21 41 0 7 0
30DEC26 800.00 C 0.00 0.00 0.00 74.59 +9.77 41 0 122 0
30DEC26 810.00 C 69.50 69.50 69.50 71.36 +12.87 41 1 4 +1
30DEC26 820.00 C 0.00 0.00 0.00 68.12 +12.35 41 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 64.88 +11.19 41 0 5 0
30DEC26 840.00 C 65.00 65.00 65.00 61.64 +10.86 41 2 32 +2
30DEC26 850.00 C 50.67 66.30 50.67 58.80 +8.13 41 2 32 +2
30DEC26 860.00 C 0.00 0.00 0.00 56.23 +9.65 41 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 53.66 +8.56 41 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 51.08 +7.92 41 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 48.51 +7.16 41 0 30 0
30DEC26 900.00 C 48.50 48.50 46.00 45.94 +6.48 41 25 25 +25
30MAR27 390.00 C 0.00 0.00 0.00 362.75 +26.97 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 353.53 +26.80 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 344.42 +26.65 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 335.47 +26.66 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 326.52 +26.46 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 317.64 +26.19 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 309.04 +26.19 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 300.44 +26.07 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 291.84 +25.63 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 283.59 +25.55 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 275.43 +25.56 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 267.27 +25.15 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 259.18 +24.69 41 0 0 0
30MAR27 520.00 C 240.00 240.00 240.00 244.00 +22.24 34 1 1 0
30MAR27 530.00 C 0.00 0.00 0.00 243.93 +24.70 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 229.21 +17.01 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 221.90 +20.38 36 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 221.77 +23.59 41 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 208.32 +17.15 37 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 201.53 +16.74 37 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 194.74 +16.27 37 0 329 0
30MAR27 600.00 C 180.00 180.00 180.00 188.53 +16.37 38 1 317 0
30MAR27 610.00 C 0.00 0.00 0.00 188.06 +22.21 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 176.31 +16.41 38 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 170.19 +15.85 38 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 169.33 +20.55 41 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 158.87 +15.66 39 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 153.48 +15.83 39 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 152.68 +20.02 41 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 142.72 +14.84 39 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 137.52 +14.43 39 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 132.89 +16.89 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 128.26 +15.79 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 123.63 +15.77 39 0 2 0
30MAR27 730.00 C 114.60 114.60 114.60 119.00 +15.16 39 15 16 +15
30MAR27 740.00 C 0.00 0.00 0.00 114.37 +14.15 39 0 49 0
30MAR27 750.00 C 107.54 107.54 107.54 110.40 +13.79 39 15 19 +15
30MAR27 760.00 C 0.00 0.00 0.00 106.52 +13.41 39 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 102.64 +12.35 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 98.75 +11.84 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 94.87 +12.03 40 0 2 0
30MAR27 800.00 C 89.74 97.80 89.74 91.05 +10.06 40 4 108 +1
30MAR27 810.00 C 0.00 0.00 0.00 87.89 +12.56 40 0 6 0
30MAR27 820.00 C 83.41 83.41 83.41 84.72 +11.47 40 15 24 +15
30MAR27 830.00 C 0.00 0.00 0.00 81.56 +9.75 40 0 10 0
30MAR27 840.00 C 0.00 0.00 0.00 78.39 +10.12 40 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 75.23 +9.65 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 72.06 +8.40 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 69.44 +8.32 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 66.94 +10.20 40 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 64.43 +8.66 40 0 0 0
30MAR27 900.00 C 65.00 65.00 64.00 61.92 +9.89 40 3 3 +3
29JUN27 630.00 C 0.00 0.00 0.00 184.79 - 39 0 0 -
29JUN27 640.00 C 0.00 0.00 0.00 179.51 - 39 0 0 -
29JUN27 650.00 C 0.00 0.00 0.00 174.23 - 39 0 0 -
29JUN27 660.00 C 0.00 0.00 0.00 168.96 - 39 0 0 -
29JUN27 670.00 C 0.00 0.00 0.00 163.68 - 39 0 0 -
29JUN27 680.00 C 0.00 0.00 0.00 158.40 - 39 0 0 -
29JUN27 690.00 C 0.00 0.00 0.00 153.86 - 39 0 0 -
29JUN27 700.00 C 0.00 0.00 0.00 149.33 - 39 0 0 -
29JUN27 710.00 C 0.00 0.00 0.00 144.80 - 39 0 0 -
29JUN27 720.00 C 0.00 0.00 0.00 140.27 - 39 0 0 -
29JUN27 730.00 C 0.00 0.00 0.00 135.75 - 39 0 0 -
29JUN27 740.00 C 0.00 0.00 0.00 131.22 - 39 0 0 -
29JUN27 750.00 C 0.00 0.00 0.00 127.34 - 39 0 0 -
29JUN27 760.00 C 0.00 0.00 0.00 123.55 - 39 0 0 -
29JUN27 770.00 C 0.00 0.00 0.00 119.77 - 40 0 0 -
29JUN27 780.00 C 0.00 0.00 0.00 115.98 - 40 0 0 -
29JUN27 790.00 C 0.00 0.00 0.00 112.20 - 40 0 0 -
29JUN27 800.00 C 0.00 0.00 0.00 108.41 - 40 0 0 -
29JUN27 810.00 C 0.00 0.00 0.00 104.78 - 40 0 0 -
TOTAL CALL 7,299 41,433 +2,267
29MAY26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29MAY26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29MAY26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29MAY26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29MAY26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29MAY26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29MAY26 640.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 114 -2
29MAY26 650.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 239 0
29MAY26 660.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 93 0
29MAY26 670.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 70 0
29MAY26 680.00 P 0.00 0.00 0.00 0.00 -0.56 0 0 98 0
29MAY26 690.00 P 0.00 0.00 0.00 0.00 -1.42 0 0 46 0
29MAY26 700.00 P 0.01 0.01 0.01 0.00 -3.20 0 60 34 +18
29MAY26 710.00 P 0.79 0.79 0.11 0.00 -6.25 0 146 146 +113
29MAY26 720.00 P 3.07 3.07 0.20 0.00 -11.22 0 97 79 +79
29MAY26 730.00 P 6.00 8.00 0.20 0.00 -17.98 0 262 99 +99
29MAY26 740.00 P 9.50 11.50 1.80 0.00 -24.47 0 286 153 +153
29MAY26 750.00 P 9.50 15.00 6.40 5.50 -28.48 0 57 0 0
29MAY26 760.00 P 11.96 11.96 11.96 15.50 -27.87 0 6 0 0
29MAY26 770.00 P 0.00 0.00 0.00 25.50 -27.62 0 0 0 0
29MAY26 780.00 P 0.00 0.00 0.00 35.50 -27.52 0 0 0 0
29MAY26 790.00 P 0.00 0.00 0.00 45.50 -27.50 0 0 0 0
29MAY26 800.00 P 0.00 0.00 0.00 55.50 - 0 0 0 -
29MAY26 810.00 P 0.00 0.00 0.00 65.50 - 0 0 0 -
05JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
05JUN26 600.00 P 0.00 0.00 0.00 0.01 -0.07 49 0 22 0
05JUN26 610.00 P 0.00 0.00 0.00 0.01 -0.15 46 0 3 0
05JUN26 620.00 P 0.23 0.23 0.23 0.03 -0.28 47 15 51 +7
05JUN26 630.00 P 0.58 0.58 0.23 0.07 -0.51 47 35 101 +12
05JUN26 640.00 P 0.40 0.61 0.40 0.14 -0.87 46 14 93 +10
05JUN26 650.00 P 1.00 1.00 0.50 0.29 -1.45 46 144 211 +122
05JUN26 660.00 P 1.30 1.30 0.70 0.54 -2.16 46 60 95 +53
05JUN26 670.00 P 1.91 1.91 1.26 0.97 -3.12 46 62 118 +55
05JUN26 680.00 P 3.52 3.52 1.84 1.66 -4.40 46 110 109 +105
05JUN26 690.00 P 5.40 5.40 2.74 2.73 -5.93 46 62 165 +62
05JUN26 700.00 P 10.00 10.00 4.20 4.28 -7.67 47 125 104 +97
05JUN26 710.00 P 12.79 12.79 6.18 6.43 -9.57 47 178 150 +148
05JUN26 720.00 P 15.48 15.48 8.00 9.26 -12.15 47 22 34 +12
05JUN26 730.00 P 20.00 20.00 13.03 12.87 -15.11 47 25 20 +20
05JUN26 740.00 P 25.70 25.70 15.66 17.31 -15.51 47 57 25 +25
05JUN26 750.00 P 27.58 27.58 27.58 22.61 -18.20 48 3 3 +3
05JUN26 760.00 P 27.34 27.34 27.34 27.91 -20.67 46 1 1 +1
05JUN26 770.00 P 33.86 33.86 33.86 34.62 -22.25 46 1 1 +1
05JUN26 780.00 P 0.00 0.00 0.00 42.04 -23.56 46 0 0 0
05JUN26 790.00 P 0.00 0.00 0.00 50.05 -24.64 46 0 0 0
05JUN26 800.00 P 0.00 0.00 0.00 58.57 - 46 0 0 -
05JUN26 810.00 P 0.00 0.00 0.00 67.49 - 46 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 110 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 108 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 104 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 102 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 92 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 85 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 79 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 77 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 74 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 71 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 69 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 66 0 450 0
29JUN26 400.00 P 0.16 0.16 0.16 0.01 0.00 64 30 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 61 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 59 0 285 0
29JUN26 430.00 P 0.19 0.19 0.19 0.01 0.00 56 1 149 0
29JUN26 440.00 P 0.20 0.21 0.19 0.01 0.00 54 26 3,563 -2
29JUN26 450.00 P 0.21 0.24 0.21 0.01 0.00 52 19 1,587 +15
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,820 0
29JUN26 470.00 P 0.33 0.33 0.33 0.01 0.00 48 1 2,188 0
29JUN26 480.00 P 0.40 0.44 0.40 0.01 0.00 46 12 4,079 +8
29JUN26 490.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 0.03 -0.07 41 0 69 0
29JUN26 530.00 P 0.00 0.00 0.00 0.06 -0.11 42 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.10 -0.18 42 0 1,608 0
29JUN26 550.00 P 0.80 0.80 0.80 0.16 -0.26 42 1 945 -1
29JUN26 560.00 P 1.00 1.00 1.00 0.26 -0.37 42 1 529 0
29JUN26 570.00 P 1.46 1.46 1.15 0.39 -0.55 42 8 1,192 -2
29JUN26 580.00 P 0.00 0.00 0.00 0.59 -0.77 42 2 372 0
29JUN26 590.00 P 1.90 1.90 1.90 0.88 -1.02 42 3 314 0
29JUN26 600.00 P 2.42 2.42 1.93 1.29 -1.33 42 49 2,010 -19
29JUN26 610.00 P 3.85 3.85 2.21 1.74 -1.94 42 7 379 +1
29JUN26 620.00 P 4.20 4.20 2.97 2.50 -2.35 42 15 374 +2
29JUN26 630.00 P 3.31 3.94 3.29 3.36 -2.64 42 14 936 +9
29JUN26 640.00 P 5.40 5.40 4.34 4.43 -3.47 42 45 1,611 +29
29JUN26 650.00 P 6.80 6.80 5.50 5.83 -3.82 42 77 792 +33
29JUN26 660.00 P 8.50 8.70 7.69 7.42 -5.08 42 9 1,469 -1
29JUN26 670.00 P 8.50 10.40 8.50 9.44 -5.47 42 50 419 -3
29JUN26 680.00 P 15.00 15.00 10.71 11.78 -6.72 42 117 175 +67
29JUN26 690.00 P 18.38 18.38 13.90 14.42 -8.29 42 99 296 +82
29JUN26 700.00 P 20.00 20.50 17.69 17.66 -9.31 42 48 88 +17
29JUN26 710.00 P 26.00 26.00 19.50 21.10 -10.70 42 24 98 +11
29JUN26 720.00 P 29.00 30.00 23.00 25.21 -12.12 43 29 48 +26
29JUN26 730.00 P 38.14 38.14 28.50 29.62 -13.49 43 131 637 +44
29JUN26 740.00 P 39.80 39.80 33.20 34.54 -14.72 43 311 311 +311
29JUN26 750.00 P 40.50 40.50 37.32 39.92 -14.26 43 17 17 +17
29JUN26 760.00 P 0.00 0.00 0.00 45.66 -15.35 43 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 50.45 -17.65 42 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 56.81 -18.87 42 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 63.74 -19.68 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 70.83 -20.79 42 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 78.46 -21.47 42 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 86.20 -22.43 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 94.41 -26.52 42 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 102.72 -26.44 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 111.40 -28.25 42 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 123.78 -25.12 49 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 133.10 -24.71 50 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 142.53 -24.76 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 152.12 -23.48 53 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 161.85 -24.46 55 0 0 0
30JUL26 400.00 P 0.40 0.45 0.40 0.01 0.00 45 17 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.06 -0.07 43 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.10 -0.11 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.15 -0.15 43 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 0.22 -0.20 43 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 0.32 -0.29 43 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 0.45 -0.36 43 0 45 0
30JUL26 510.00 P 0.00 0.00 0.00 0.63 -0.51 43 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 0.84 -0.65 43 0 17 0
30JUL26 530.00 P 3.00 3.00 2.79 1.16 -0.90 43 2 96 0
30JUL26 540.00 P 3.50 3.50 3.00 1.50 -1.14 43 2 51 -1
30JUL26 550.00 P 0.00 0.00 0.00 2.00 -1.31 43 0 98 0
30JUL26 560.00 P 0.00 0.00 0.00 2.53 -1.63 43 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 3.38 -1.85 43 0 2,336 0
30JUL26 580.00 P 5.87 5.87 5.87 4.05 -2.36 43 1 165 -1
30JUL26 590.00 P 0.00 0.00 0.00 5.13 -2.78 43 0 981 0
30JUL26 600.00 P 9.00 9.00 9.00 6.21 -3.29 43 1 602 -1
30JUL26 610.00 P 0.00 0.00 0.00 7.92 -3.56 43 0 815 0
30JUL26 620.00 P 10.91 10.91 10.91 9.46 -4.04 43 1 156 -1
30JUL26 630.00 P 13.50 13.50 11.71 11.41 -4.66 43 5 112 -1
30JUL26 640.00 P 16.00 16.00 13.59 13.48 -5.57 43 61 243 +8
30JUL26 650.00 P 15.00 17.70 15.00 15.87 -6.30 43 27 157 +5
30JUL26 660.00 P 20.35 20.35 20.35 18.57 -6.38 44 21 101 -9
30JUL26 670.00 P 0.00 0.00 0.00 21.37 -7.31 44 0 83 0
30JUL26 680.00 P 25.90 25.90 25.50 24.78 -7.99 44 32 92 +2
30JUL26 690.00 P 0.00 0.00 0.00 28.20 -9.01 44 0 119 0
30JUL26 700.00 P 37.26 37.27 33.05 32.16 -9.87 44 107 155 +98
30JUL26 710.00 P 40.01 40.01 36.59 36.35 -10.83 44 112 150 +112
30JUL26 720.00 P 41.12 42.37 41.12 40.69 -12.00 44 25 45 +17
30JUL26 730.00 P 46.64 49.94 46.64 45.69 -12.26 44 6 5 +5
30JUL26 740.00 P 52.88 52.88 52.88 50.70 -13.05 44 1 1 +1
30JUL26 750.00 P 0.00 0.00 0.00 56.17 -14.61 44 0 99 0
30JUL26 760.00 P 0.00 0.00 0.00 62.00 -14.05 44 0 52 0
30JUL26 770.00 P 0.00 0.00 0.00 67.84 -14.03 45 0 70 0
30JUL26 780.00 P 0.00 0.00 0.00 72.17 -19.48 43 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 78.60 -20.42 43 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 85.08 -18.32 43 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 92.22 -22.31 43 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 99.37 -23.20 43 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 109.83 -20.92 46 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 117.85 -21.50 46 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 125.89 -22.08 46 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 134.01 -22.69 47 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 142.61 -23.16 48 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 151.22 -23.65 48 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 159.87 -24.15 48 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 168.93 -24.55 49 0 0 0
28AUG26 520.00 P 4.36 4.71 4.36 2.65 -1.39 43 77 275 +77
28AUG26 530.00 P 0.00 0.00 0.00 3.22 -1.58 43 0 40 0
28AUG26 540.00 P 0.00 0.00 0.00 3.99 -1.91 43 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 4.83 -2.18 43 0 42 0
28AUG26 560.00 P 7.50 7.50 7.50 5.93 -2.85 43 10 123 0
28AUG26 570.00 P 0.00 0.00 0.00 7.03 -3.02 43 0 2,126 0
28AUG26 580.00 P 0.00 0.00 0.00 8.46 -3.40 43 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 9.99 -3.92 43 0 223 0
28AUG26 600.00 P 13.00 13.00 12.13 11.65 -4.35 43 77 701 0
28AUG26 610.00 P 0.00 0.00 0.00 13.70 -5.47 43 0 282 0
28AUG26 620.00 P 0.00 0.00 0.00 15.75 -6.16 43 0 218 0
28AUG26 630.00 P 0.00 0.00 0.00 18.18 -5.99 43 0 310 0
28AUG26 640.00 P 0.00 0.00 0.00 20.84 -6.67 43 0 316 0
28AUG26 650.00 P 0.00 0.00 0.00 23.50 -7.25 43 0 37 0
28AUG26 660.00 P 30.20 30.45 29.00 27.57 -6.95 43 4 27 0
28AUG26 670.00 P 33.00 33.00 33.00 31.03 -7.56 43 4 58 +4
28AUG26 680.00 P 37.30 37.30 37.30 34.50 -8.45 43 7 97 +7
28AUG26 690.00 P 42.20 42.20 42.20 38.72 -8.91 44 1 547 +1
28AUG26 700.00 P 0.00 0.00 0.00 42.95 -9.64 44 0 81 0
28AUG26 710.00 P 46.00 50.93 46.00 47.20 -10.66 44 200 200 +200
28AUG26 720.00 P 0.00 0.00 0.00 52.24 -11.18 44 0 0 0
28AUG26 730.00 P 65.07 65.07 57.06 57.28 -11.87 44 23 23 +23
28AUG26 740.00 P 0.00 0.00 0.00 62.33 -12.84 44 0 0 0
28AUG26 750.00 P 66.32 66.32 66.32 68.09 -13.04 44 4 4 +4
28AUG26 760.00 P 72.28 72.28 72.28 73.94 -12.79 44 15 16 +15
28AUG26 770.00 P 0.00 0.00 0.00 79.80 -16.02 44 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 86.15 -16.45 44 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 92.79 -17.18 45 0 0 0
28AUG26 800.00 P 0.00 0.00 0.00 99.43 -17.91 45 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 106.24 -18.48 45 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 113.60 -18.96 45 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 120.97 -19.61 45 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 128.35 -20.25 45 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 136.15 -19.23 46 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 144.17 -19.52 46 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 152.19 -21.67 46 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 160.22 -20.94 46 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 168.76 -22.43 47 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 177.33 -21.43 47 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.34 -0.09 44 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.47 -0.09 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.60 -0.17 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.82 -0.17 44 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.04 -0.28 44 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 1.36 -0.30 44 0 3,383 0
29SEP26 460.00 P 0.00 0.00 0.00 1.71 -0.41 44 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.14 -0.51 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 2.68 -0.57 44 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 3.22 -0.82 44 0 69 0
29SEP26 500.00 P 5.60 5.60 5.30 4.00 -0.82 44 183 389 +60
29SEP26 510.00 P 0.00 0.00 0.00 4.79 -1.09 44 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 5.89 -1.12 44 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 6.85 -1.62 44 0 129 0
29SEP26 540.00 P 9.78 9.78 9.00 8.22 -1.56 44 6 601 -1
29SEP26 550.00 P 0.00 0.00 0.00 9.39 -1.95 44 0 74 0
29SEP26 560.00 P 10.55 10.55 10.55 10.95 -2.60 44 1 261 -1
29SEP26 570.00 P 0.00 0.00 0.00 12.60 -2.64 44 0 437 0
29SEP26 580.00 P 16.00 16.24 13.40 14.92 -2.38 44 89 606 -1
29SEP26 590.00 P 0.00 0.00 0.00 16.10 -3.70 43 0 121 0
29SEP26 600.00 P 18.23 18.23 17.10 18.12 -3.70 43 325 1,325 +227
29SEP26 610.00 P 0.00 0.00 0.00 20.58 -3.87 43 0 1,229 0
29SEP26 620.00 P 24.88 24.88 24.88 23.73 -4.30 44 2 191 0
29SEP26 630.00 P 0.00 0.00 0.00 25.85 -4.94 43 0 294 0
29SEP26 640.00 P 0.00 0.00 0.00 28.85 -5.58 43 0 524 0
29SEP26 650.00 P 0.00 0.00 0.00 32.16 -5.89 43 0 139 0
29SEP26 660.00 P 0.00 0.00 0.00 35.47 -6.75 43 0 90 0
29SEP26 670.00 P 41.50 41.50 41.50 41.33 -4.98 45 3 192 +3
29SEP26 680.00 P 0.00 0.00 0.00 43.32 -7.77 43 0 154 0
29SEP26 690.00 P 49.84 49.84 49.84 47.20 -9.45 43 4 145 +1
29SEP26 700.00 P 0.00 0.00 0.00 51.78 -8.90 43 0 557 0
29SEP26 710.00 P 0.00 0.00 0.00 56.79 -10.18 44 0 14 0
29SEP26 720.00 P 63.75 63.75 63.75 61.89 -10.71 44 2 6 +1
29SEP26 730.00 P 72.98 72.98 69.00 67.25 -11.00 44 27 27 +26
29SEP26 740.00 P 70.99 74.60 70.99 72.93 -10.71 44 11 17 +10
29SEP26 750.00 P 85.30 85.30 76.57 80.25 -8.74 45 116 116 +116
29SEP26 760.00 P 90.94 90.94 87.96 86.18 -10.05 45 15 15 +15
29SEP26 770.00 P 97.36 97.36 95.42 92.12 -11.34 46 14 14 +14
29SEP26 780.00 P 0.00 0.00 0.00 98.09 -13.72 46 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 104.76 -13.85 46 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 111.47 -14.56 46 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 118.20 -15.25 46 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 124.95 -15.95 46 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 132.27 -16.11 46 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 139.71 -16.12 46 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 147.15 -17.37 47 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 154.62 -17.66 47 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 162.39 -17.05 47 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 170.48 -18.73 47 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 178.56 -19.27 47 0 0 0
29SEP26 900.00 P 185.00 192.00 185.00 186.67 -19.66 48 2 2 +2
30DEC26 380.00 P 0.00 0.00 0.00 1.06 -0.32 42 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 1.32 -0.42 42 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 1.68 -0.43 42 0 1,501 0
30DEC26 410.00 P 0.00 0.00 0.00 2.05 -0.62 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.54 -0.68 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 3.09 -0.79 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 3.65 -1.04 42 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 4.43 -1.08 42 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 5.25 -1.27 42 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 6.07 -1.62 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 7.21 -1.64 42 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 8.38 -1.87 42 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 9.55 -2.30 42 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 11.06 -2.40 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 12.66 -2.57 42 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 14.27 -3.10 42 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 16.10 -3.41 42 0 174 0
30DEC26 550.00 P 19.27 20.96 19.27 18.24 -3.42 42 120 133 +76
30DEC26 560.00 P 21.75 22.90 21.14 20.39 -3.95 42 160 160 +125
30DEC26 570.00 P 0.00 0.00 0.00 23.22 -3.07 42 0 332 0
30DEC26 580.00 P 26.80 26.80 26.80 25.96 -3.02 42 1 91 0
30DEC26 590.00 P 30.00 30.00 30.00 28.81 -4.86 42 4 135 +4
30DEC26 600.00 P 0.00 0.00 0.00 31.40 -3.77 42 0 2,029 0
30DEC26 610.00 P 0.00 0.00 0.00 34.55 -3.99 42 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 38.11 -3.80 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 41.50 -4.52 42 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 45.17 -4.44 42 0 448 0
30DEC26 650.00 P 50.00 50.00 50.00 48.75 -5.91 42 1 303 +1
30DEC26 660.00 P 0.00 0.00 0.00 53.17 -5.96 43 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 54.89 -8.20 41 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 61.91 -5.11 43 0 28 0
30DEC26 690.00 P 66.80 66.80 66.80 66.30 -5.58 43 1 52 +1
30DEC26 700.00 P 72.30 72.30 72.30 71.13 -6.99 43 1 16 +1
30DEC26 710.00 P 77.25 77.25 77.25 76.31 -7.08 43 1 1 +1
30DEC26 720.00 P 0.00 0.00 0.00 78.27 -10.96 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 85.31 -10.98 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 90.59 -11.79 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 97.85 -10.62 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 103.84 -11.04 43 0 0 0
30DEC26 770.00 P 113.00 113.00 113.00 109.85 -12.25 43 20 20 +20
30DEC26 780.00 P 0.00 0.00 0.00 115.88 -14.04 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 121.95 -12.68 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 128.68 -14.85 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 135.46 -14.92 43 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 142.26 -15.51 44 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 149.08 -16.20 44 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 155.93 -16.43 44 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 163.21 -16.81 44 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 170.72 -11.73 44 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 178.24 -11.82 44 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 185.78 -12.19 44 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 193.34 -12.55 44 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 200.96 -12.88 44 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.10 -0.51 41 0 179 0
30MAR27 400.00 P 6.00 6.00 6.00 3.78 -0.70 41 4 190 +4
30MAR27 410.00 P 6.80 6.80 6.80 4.36 -0.82 41 2 6 +2
30MAR27 420.00 P 0.00 0.00 0.00 5.19 -0.83 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 6.03 -1.03 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 6.96 -1.29 41 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 8.15 -1.28 41 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 9.34 -1.43 41 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 10.54 -1.85 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 12.46 -1.56 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 13.73 -1.93 41 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 15.83 -1.90 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 17.10 -2.79 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 19.27 -2.80 41 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 21.45 -2.82 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 23.63 -3.42 41 0 34 0
30MAR27 550.00 P 0.00 0.00 0.00 26.71 -3.14 41 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 29.60 -3.06 41 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 32.49 -3.00 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 35.39 -3.54 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 38.32 -4.12 41 0 301 0
30MAR27 600.00 P 42.00 42.00 42.00 41.85 -4.10 41 1 324 +1
30MAR27 610.00 P 0.00 0.00 0.00 44.99 -4.49 41 0 200 0
30MAR27 620.00 P 51.19 51.19 51.19 48.49 -4.92 41 1 360 -1
30MAR27 630.00 P 0.00 0.00 0.00 52.27 -5.40 41 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 56.25 -5.74 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 60.33 -5.70 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 65.43 -5.26 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 69.85 -5.73 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 74.29 -7.04 42 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 78.98 -6.97 42 0 11 0
30MAR27 700.00 P 84.25 84.25 84.25 84.20 -7.22 42 1 3 +1
30MAR27 710.00 P 0.00 0.00 0.00 89.43 -7.88 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 90.66 -12.94 40 0 22 0
30MAR27 730.00 P 101.00 101.00 101.00 95.18 -14.00 40 1 1 +1
30MAR27 740.00 P 0.00 0.00 0.00 105.24 -10.14 42 0 30 0
30MAR27 750.00 P 0.00 0.00 0.00 111.21 -10.19 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 117.25 -10.26 42 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 123.31 -10.36 42 0 0 0
30MAR27 780.00 P 126.00 126.00 126.00 129.38 -12.33 42 15 15 +15
30MAR27 790.00 P 134.00 134.00 134.00 135.48 -13.06 42 15 15 +15
30MAR27 800.00 P 0.00 0.00 0.00 141.71 -13.08 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 148.53 -13.37 42 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 155.36 -13.59 42 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 162.21 -14.00 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 169.07 -14.68 42 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 175.97 -15.33 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 182.91 -15.97 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 190.38 -10.08 43 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 197.94 -9.92 43 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 205.51 -9.80 43 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 213.10 -16.78 43 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 64.50 - 41 0 0 -
29JUN27 640.00 P 0.00 0.00 0.00 68.96 - 42 0 0 -
29JUN27 650.00 P 0.00 0.00 0.00 73.44 - 42 0 0 -
29JUN27 660.00 P 0.00 0.00 0.00 77.92 - 42 0 0 -
29JUN27 670.00 P 0.00 0.00 0.00 82.43 - 42 0 0 -
29JUN27 680.00 P 0.00 0.00 0.00 87.00 - 42 0 0 -
29JUN27 690.00 P 0.00 0.00 0.00 92.27 - 42 0 0 -
29JUN27 700.00 P 0.00 0.00 0.00 97.55 - 42 0 0 -
29JUN27 710.00 P 0.00 0.00 0.00 102.85 - 42 0 0 -
29JUN27 720.00 P 0.00 0.00 0.00 108.16 - 42 0 0 -
29JUN27 730.00 P 0.00 0.00 0.00 113.50 - 42 0 0 -
29JUN27 740.00 P 0.00 0.00 0.00 118.89 - 42 0 0 -
29JUN27 750.00 P 0.00 0.00 0.00 124.91 - 42 0 0 -
29JUN27 760.00 P 0.00 0.00 0.00 131.01 - 42 0 0 -
29JUN27 770.00 P 0.00 0.00 0.00 137.12 - 42 0 0 -
29JUN27 780.00 P 0.00 0.00 0.00 143.25 - 42 0 0 -
29JUN27 790.00 P 0.00 0.00 0.00 149.40 - 42 0 0 -
29JUN27 800.00 P 157.00 157.00 157.00 155.59 - 42 10 10 -
29JUN27 810.00 P 0.00 0.00 0.00 161.98 - 42 0 0 -
TOTAL PUT 4,981 84,252 +3,141
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$ 4.28
29JUN26 3.30 C 0.00 0.00 0.00 1.02 - 68 0 0 -
29JUN26 3.40 C 0.00 0.00 0.00 0.91 +0.07 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.81 +0.07 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 +0.07 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 +0.07 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.50 +0.06 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 +0.06 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.30 +0.05 18 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 +0.04 20 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 +0.03 17 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.01 17 0 36 0
29JUN26 4.40 C 0.06 0.06 0.06 0.05 +0.02 18 10 40 +10
29JUN26 4.50 C 0.02 0.02 0.02 0.02 0.00 17 5 133 +5
29JUN26 4.60 C 0.01 0.01 0.01 0.01 0.00 18 78 421 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 687 0
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 96 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 0.00 104 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.02 - 52 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.91 +0.06 43 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.81 +0.07 39 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.71 +0.07 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.41 +0.06 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.32 +0.05 20 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 +0.03 19 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.11 +0.02 18 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.07 +0.02 18 0 8 0
30JUL26 4.50 C 0.05 0.05 0.05 0.05 +0.01 19 356 462 +356
30JUL26 4.60 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
30JUL26 4.70 C 0.02 0.02 0.02 0.02 +0.01 20 5 140 +5
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 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 3.30 C 0.00 0.00 0.00 1.02 - 46 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.91 +0.06 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 +0.07 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.71 +0.07 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.61 +0.07 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.42 +0.05 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.26 +0.04 20 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.19 +0.02 19 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.14 +0.01 19 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 +0.01 19 0 30 0
28AUG26 4.50 C 0.08 0.08 0.08 0.07 +0.01 19 5 5 +5
28AUG26 4.60 C 0.00 0.00 0.00 0.05 +0.01 20 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 19 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 - 41 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 0.91 +0.06 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 +0.07 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 +0.07 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 +0.06 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 +0.06 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 +0.03 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.03 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.02 19 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 +0.01 19 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.01 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.02 - 31 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 +0.08 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 +0.08 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 +0.04 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 +0.05 21 0 0 0
30DEC26 4.00 C 0.45 0.45 0.45 0.40 +0.03 20 60 60 +60
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.02 20 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 503 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 3,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 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 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.02 - 25 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 0.92 +0.06 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 +0.06 20 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 +0.02 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 +0.01 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.01 19 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 +0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 20 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 - 20 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.92 - 18 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.83 - 17 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.77 - 19 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 0.69 - 18 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.62 - 18 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.56 - 19 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.50 - 19 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 0.45 - 19 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 0.40 - 20 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 0.36 - 20 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 0.31 - 20 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 0.28 - 20 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 0.24 - 20 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 0.21 - 20 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 0.18 - 20 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 0.16 - 20 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 0.15 - 21 0 0 -
29JUN27 5.25 C 0.13 0.13 0.13 0.10 - 20 20 20 -
TOTAL CALL 539 22,214 +441
29JUN26 3.30 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 19 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.02 17 0 113 0
29JUN26 4.30 P 0.07 0.07 0.07 0.09 -0.03 16 40 534 +40
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.03 18 0 177 0
29JUN26 4.50 P 0.19 0.19 0.19 0.24 -0.04 19 10 352 -10
29JUN26 4.60 P 0.00 0.00 0.00 0.33 -0.04 20 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.42 -0.05 0 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 -0.06 0 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.62 -0.06 0 0 141 0
29JUN26 5.00 P 0.00 0.00 0.00 0.72 -0.06 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 - 34 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 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.02 18 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 -0.03 17 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 -0.04 16 0 50 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.05 16 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.32 -0.05 16 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.40 -0.06 13 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.49 -0.07 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.59 -0.07 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 -0.08 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.78 -0.07 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 - 29 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 0.01 0.00 20 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 31 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 -0.02 19 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.03 18 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.21 -0.03 19 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.34 -0.06 17 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.42 -0.06 17 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 -0.06 17 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.59 -0.07 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 19 0 300 0
29SEP26 3.90 P 0.05 0.06 0.05 0.06 -0.02 18 11 38 +7
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.03 18 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.04 18 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.04 18 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.06 17 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.06 17 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 -0.06 18 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.07 15 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.06 16 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 -0.07 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 -0.06 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 -0.06 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 -0.07 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 -0.07 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.74 -0.10 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.01 21 0 99 0
30DEC26 3.90 P 0.13 0.13 0.13 0.13 -0.01 21 30 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.01 21 0 485 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.02 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.02 21 0 40 0
30DEC26 4.40 P 0.37 0.37 0.37 0.37 -0.03 21 30 40 +30
30DEC26 4.50 P 0.44 0.44 0.44 0.44 -0.03 22 21 157 0
30DEC26 4.60 P 0.52 0.52 0.51 0.51 -0.03 22 60 130 +60
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.03 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 -0.03 23 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 -0.03 24 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 -0.03 27 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 -0.04 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 -0.05 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.82 -0.06 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 -0.08 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 -0.06 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.56 -0.06 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 -0.06 39 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.29 -0.06 39 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 - 21 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 -0.01 20 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 -0.02 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 -0.02 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 31 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 -0.02 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 -0.02 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 -0.02 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 -0.03 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 -0.03 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 -0.03 21 0 40 0
30MAR27 4.70 P 0.65 0.65 0.65 0.61 -0.03 21 55 85 +55
30MAR27 4.80 P 0.00 0.00 0.00 0.69 -0.04 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.77 -0.04 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.04 22 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.34 -0.04 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.58 -0.05 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 -0.06 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 -0.06 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 -0.06 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 -0.06 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 -0.06 35 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.04 -0.07 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.29 -0.06 35 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.05 - 21 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.06 - 21 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.08 - 21 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.10 - 21 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.13 - 21 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.16 - 21 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.19 - 20 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.23 - 21 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.28 - 21 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.33 - 21 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.38 - 21 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.44 - 21 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.50 - 21 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.57 - 21 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.65 - 22 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.72 - 22 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.80 - 22 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.88 - 22 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 1.11 - 24 0 0 -
TOTAL PUT 257 10,445 +182
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$ 12.64
29JUN26 6.25 C 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.15 +0.24 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.90 +0.23 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.66 +0.24 81 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.41 +0.24 76 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.16 +0.24 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.91 +0.24 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.66 +0.24 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.41 +0.24 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.16 +0.24 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 +0.24 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.66 +0.24 35 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.41 +0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.16 +0.24 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.91 +0.23 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.66 +0.23 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.17 +0.22 30 0 5 0
29JUN26 11.00 C 1.68 1.70 1.68 1.70 +0.21 33 200 612 +200
29JUN26 11.50 C 0.00 0.00 0.00 1.27 +0.19 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 +0.17 33 0 1,047 0
29JUN26 12.50 C 0.00 0.00 0.00 0.58 +0.13 33 0 797 0
29JUN26 13.00 C 0.31 0.39 0.31 0.36 +0.09 34 510 660 +295
29JUN26 13.50 C 0.23 0.26 0.22 0.20 +0.04 33 233 422 +220
29JUN26 14.00 C 0.14 0.14 0.12 0.11 +0.03 34 67 227 +21
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 265 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 17.50 C 0.01 0.01 0.01 0.01 0.00 49 5 5 +5
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.99 +0.32 70 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.74 +0.32 65 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.49 +0.31 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.25 +0.32 58 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.00 +0.32 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.75 +0.32 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.26 +0.31 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.74 +0.19 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.33 +0.20 33 0 150 0
30JUL26 12.00 C 1.08 1.08 1.08 0.99 +0.16 34 2 144 0
30JUL26 12.50 C 0.71 0.71 0.71 0.72 +0.13 34 2 208 +2
30JUL26 13.00 C 0.00 0.00 0.00 0.49 +0.07 34 0 194 0
30JUL26 13.50 C 0.39 0.39 0.39 0.32 +0.04 33 105 147 -80
30JUL26 14.00 C 0.31 0.31 0.31 0.21 +0.03 33 60 150 -60
30JUL26 14.50 C 0.23 0.23 0.23 0.13 +0.02 33 60 118 -37
30JUL26 15.00 C 0.17 0.17 0.16 0.08 +0.01 33 49 95 0
30JUL26 15.50 C 0.13 0.13 0.13 0.05 +0.01 34 9 60 0
30JUL26 16.00 C 0.10 0.10 0.10 0.03 0.00 34 70 168 +70
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.99 +0.32 60 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.74 +0.31 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.49 +0.31 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.25 +0.31 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.01 +0.33 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.77 +0.30 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.30 +0.30 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.85 +0.23 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.43 +0.19 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.13 +0.17 35 0 0 0
28AUG26 12.50 C 0.86 0.86 0.86 0.88 +0.14 35 10 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.66 +0.09 35 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.49 +0.08 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.35 +0.05 34 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.66 +0.24 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.41 +0.24 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.16 +0.24 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.98 +0.31 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.66 +0.24 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.24 +0.32 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.99 +0.31 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.74 +0.31 49 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.49 +0.30 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.27 +0.32 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.01 +0.33 42 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.77 +0.29 40 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 +0.23 36 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 +0.20 35 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 +0.21 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 +0.14 34 0 0 0
29SEP26 12.50 C 1.02 1.02 1.02 1.01 +0.13 35 15 15 +3
29SEP26 13.00 C 0.00 0.00 0.00 0.81 +0.11 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 +0.10 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 +0.08 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.07 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 +0.05 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.05 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.98 +0.31 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.66 +0.23 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.42 +0.24 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.24 +0.29 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.01 +0.31 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.77 +0.31 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.54 +0.35 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 +0.34 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 +0.31 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 +0.27 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 +0.20 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 +0.17 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 +0.17 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.57 +0.15 34 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.34 +0.14 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.13 +0.12 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 +0.12 35 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 +0.11 35 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 +0.09 36 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.59 +0.08 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 +0.07 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.07 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 +0.05 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.03 +0.22 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.83 +0.22 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.63 +0.21 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.44 +0.21 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.21 +0.16 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.05 +0.18 34 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.71 +0.22 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.36 +0.17 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.11 +0.19 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 +0.15 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.59 +0.14 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 +0.14 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.22 +0.11 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 +0.10 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 +0.10 35 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 +0.10 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 +0.09 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 +0.07 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 +0.07 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 +0.06 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 +0.06 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 +0.05 35 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.99 - 35 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.80 - 35 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 3.63 - 35 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 3.45 - 35 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 3.28 - 35 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 2.96 - 35 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 2.67 - 35 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 2.39 - 35 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 2.08 - 33 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 1.85 - 34 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 1.66 - 34 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 1.47 - 34 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 1.32 - 34 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 1.18 - 34 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 1.08 - 35 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 0.96 - 35 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 0.86 - 35 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.75 - 35 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.65 - 35 0 0 -
TOTAL CALL 1,397 14,137 +639
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 900 0
29JUN26 11.50 P 0.09 0.09 0.09 0.09 -0.06 32 113 6,471 0
29JUN26 12.00 P 0.22 0.22 0.22 0.21 -0.10 32 3 1,838 0
29JUN26 12.50 P 0.46 0.46 0.39 0.41 -0.15 33 405 1,223 +165
29JUN26 13.00 P 0.73 0.73 0.69 0.69 -0.19 33 19 543 -15
29JUN26 13.50 P 0.00 0.00 0.00 1.03 -0.20 33 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.44 -0.22 33 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.89 -0.29 33 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.41 -0.27 43 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.89 -0.30 45 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.38 -0.33 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.87 -0.35 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.42 -0.18 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.86 -0.24 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.36 -0.24 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.36 -0.24 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.86 -0.24 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 52 0
30JUL26 11.50 P 0.00 0.00 0.00 0.28 -0.09 32 0 362 0
30JUL26 12.00 P 0.00 0.00 0.00 0.46 -0.12 32 0 687 0
30JUL26 12.50 P 0.00 0.00 0.00 0.70 -0.17 32 0 460 0
30JUL26 13.00 P 0.00 0.00 0.00 1.00 -0.23 32 0 77 0
30JUL26 13.50 P 0.00 0.00 0.00 1.38 -0.18 34 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.76 -0.21 33 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.18 -0.28 33 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.61 -0.32 29 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.08 -0.31 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.55 -0.31 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.06 -0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.50 -0.34 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.99 -0.33 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.48 -0.34 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.97 -0.38 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.53 -0.27 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 -0.04 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 -0.06 34 0 97 0
28AUG26 11.50 P 0.00 0.00 0.00 0.42 -0.08 34 0 199 0
28AUG26 12.00 P 0.00 0.00 0.00 0.61 -0.11 33 0 435 0
28AUG26 12.50 P 0.93 0.93 0.90 0.85 -0.16 33 23 299 -23
28AUG26 13.00 P 1.22 1.22 1.22 1.17 -0.18 34 5 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.50 -0.23 34 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 1.89 -0.20 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.30 -0.21 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.73 -0.22 35 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.16 -0.26 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.62 -0.27 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.07 -0.30 24 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.56 -0.28 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.01 -0.31 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.52 -0.31 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.98 -0.37 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.53 -0.27 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.02 35 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.02 35 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.06 35 0 90 0
29SEP26 11.00 P 0.38 0.38 0.38 0.40 -0.06 35 5 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 -0.11 35 0 55 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 -0.14 35 0 63 0
29SEP26 12.50 P 1.11 1.11 1.11 1.05 -0.14 36 15 50 0
29SEP26 13.00 P 1.45 1.45 1.43 1.35 -0.16 36 30 2,545 +30
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.16 37 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.08 -0.17 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.48 -0.18 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.90 -0.19 40 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 -0.21 41 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 -0.22 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.28 -0.21 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.73 -0.26 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.20 -0.29 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 -0.30 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.10 -0.36 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.65 -0.29 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.07 -0.31 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 -0.06 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 -0.07 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.10 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 -0.11 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 -0.12 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 -0.13 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 -0.13 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 -0.14 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.33 -0.15 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 -0.16 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 -0.17 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.51 -0.19 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 -0.19 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.36 -0.24 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.85 -0.22 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.31 -0.21 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.77 -0.22 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.24 -0.29 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 -0.34 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.16 -0.31 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.03 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.05 34 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.05 34 0 3 0
30MAR27 10.00 P 0.46 0.46 0.46 0.46 -0.07 34 60 60 +60
30MAR27 10.50 P 0.00 0.00 0.00 0.61 -0.08 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 -0.09 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 -0.12 34 0 19 0
30MAR27 12.00 P 1.26 1.26 1.26 1.27 -0.10 35 1 45 -1
30MAR27 12.50 P 0.00 0.00 0.00 1.52 -0.14 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.83 -0.13 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.15 -0.14 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.49 -0.16 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.87 -0.15 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.26 -0.16 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.66 -0.17 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.07 -0.19 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.49 -0.21 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.89 -0.25 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.33 -0.19 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.78 -0.21 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.24 -0.29 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.66 -0.34 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.16 -0.31 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.36 - 35 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.41 - 35 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.48 - 35 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.55 - 35 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.62 - 35 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.79 - 35 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.98 - 35 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 1.21 - 35 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 1.41 - 34 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 1.76 - 36 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 2.06 - 36 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 2.32 - 35 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 2.66 - 35 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 3.02 - 36 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 3.40 - 36 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 3.71 - 35 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 4.11 - 35 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 4.52 - 35 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 4.94 - 35 0 0 -
TOTAL PUT 679 22,604 +216
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$ 1.05
29JUN26 0.55 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.05 0.00 40 0 18 0
29JUN26 1.10 C 0.03 0.03 0.03 0.03 0.00 40 141 161 +101
29JUN26 1.15 C 0.02 0.02 0.01 0.02 0.00 43 33 126 +31
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 71 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 83 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 94 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 0.00 118 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 122 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 126 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 0.00 137 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.08 0.00 35 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 1.10 C 0.05 0.05 0.04 0.04 0.00 39 76 228 +76
30JUL26 1.15 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.02 0.00 42 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 36 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 44 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.11 0.00 40 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.07 +0.01 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.02 0.00 38 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 38 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 54 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 74 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.23 +0.01 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.12 +0.01 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.10 +0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 +0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.06 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.04 +0.01 40 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 +0.01 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 +0.01 37 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 42 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 0.00 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.10 +0.01 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 0.00 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 0.00 38 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 34 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 32 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.45 - 0 0 0 -
29JUN27 0.65 C 0.00 0.00 0.00 0.41 - 40 0 0 -
29JUN27 0.70 C 0.00 0.00 0.00 0.37 - 39 0 0 -
29JUN27 0.75 C 0.00 0.00 0.00 0.33 - 38 0 0 -
29JUN27 0.80 C 0.00 0.00 0.00 0.30 - 40 0 0 -
29JUN27 0.85 C 0.00 0.00 0.00 0.27 - 40 0 0 -
29JUN27 0.90 C 0.00 0.00 0.00 0.24 - 40 0 0 -
29JUN27 0.95 C 0.00 0.00 0.00 0.22 - 41 0 0 -
29JUN27 1.00 C 0.00 0.00 0.00 0.19 - 40 0 0 -
29JUN27 1.05 C 0.00 0.00 0.00 0.17 - 40 0 0 -
29JUN27 1.10 C 0.00 0.00 0.00 0.15 - 40 0 0 -
29JUN27 1.15 C 0.00 0.00 0.00 0.13 - 39 0 0 -
29JUN27 1.20 C 0.00 0.00 0.00 0.12 - 40 0 0 -
29JUN27 1.25 C 0.00 0.00 0.00 0.11 - 41 0 0 -
29JUN27 1.30 C 0.00 0.00 0.00 0.09 - 39 0 0 -
29JUN27 1.35 C 0.00 0.00 0.00 0.08 - 39 0 0 -
29JUN27 1.40 C 0.00 0.00 0.00 0.07 - 39 0 0 -
29JUN27 1.45 C 0.00 0.00 0.00 0.06 - 39 0 0 -
29JUN27 1.50 C 0.00 0.00 0.00 0.05 - 38 0 0 -
TOTAL CALL 250 2,656 +208
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 43 0 18 0
29JUN26 1.05 P 0.04 0.04 0.04 0.05 -0.01 41 44 139 0
29JUN26 1.10 P 0.06 0.06 0.06 0.08 -0.01 42 30 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 -0.01 45 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.16 -0.01 44 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 -0.02 0 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 -0.02 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.06 0.00 42 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.08 -0.01 39 0 11 0
30JUL26 1.10 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.19 -0.01 38 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.43 0.00 49 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.53 0.00 57 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.58 0.00 60 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.13 0.00 41 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.24 -0.01 37 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.58 -0.01 51 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 +0.01 41 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 0.00 40 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 0.00 38 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.21 0.00 39 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.25 -0.01 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.29 -0.01 37 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.73 -0.01 53 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.78 -0.01 56 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.83 -0.01 58 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.88 0.00 60 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.93 0.00 63 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 39 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 +0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 0.00 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 0.00 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.36 0.00 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.40 0.00 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.78 -0.01 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.83 -0.01 47 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 -0.01 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 +0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.37 0.00 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.59 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN27 0.65 P 0.00 0.00 0.00 0.02 - 39 0 0 -
29JUN27 0.70 P 0.00 0.00 0.00 0.03 - 39 0 0 -
29JUN27 0.75 P 0.00 0.00 0.00 0.04 - 38 0 0 -
29JUN27 0.80 P 0.00 0.00 0.00 0.06 - 40 0 0 -
29JUN27 0.85 P 0.00 0.00 0.00 0.08 - 41 0 0 -
29JUN27 0.90 P 0.00 0.00 0.00 0.10 - 41 0 0 -
29JUN27 0.95 P 0.10 0.10 0.10 0.12 - 40 2 2 -
29JUN27 1.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
29JUN27 1.05 P 0.00 0.00 0.00 0.17 - 39 0 0 -
29JUN27 1.10 P 0.00 0.00 0.00 0.20 - 39 0 0 -
29JUN27 1.15 P 0.00 0.00 0.00 0.24 - 41 0 0 -
29JUN27 1.20 P 0.00 0.00 0.00 0.27 - 40 0 0 -
29JUN27 1.25 P 0.00 0.00 0.00 0.31 - 41 0 0 -
29JUN27 1.30 P 0.00 0.00 0.00 0.34 - 39 0 0 -
29JUN27 1.35 P 0.00 0.00 0.00 0.38 - 39 0 0 -
29JUN27 1.40 P 0.00 0.00 0.00 0.42 - 39 0 0 -
29JUN27 1.45 P 0.00 0.00 0.00 0.47 - 41 0 0 -
29JUN27 1.50 P 0.00 0.00 0.00 0.51 - 40 0 0 -
TOTAL PUT 76 935 0
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$ 3.10
29JUN26 1.80 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 +0.09 54 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.71 +0.09 47 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 +0.08 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.51 +0.08 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 +0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.32 +0.08 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.24 +0.07 30 0 0 0
29JUN26 3.00 C 0.15 0.16 0.15 0.16 +0.05 27 2 2 +2
29JUN26 3.10 C 0.09 0.13 0.09 0.10 +0.03 26 124 59 +58
29JUN26 3.20 C 0.06 0.08 0.06 0.06 +0.02 27 20 102 0
29JUN26 3.30 C 0.05 0.05 0.05 0.04 +0.01 29 8 36 +7
29JUN26 3.40 C 0.00 0.00 0.00 0.03 +0.02 33 0 28 0
29JUN26 3.50 C 0.02 0.02 0.02 0.02 +0.01 34 1 12 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.01 - 37 0 0 -
30JUL26 2.20 C 0.00 0.00 0.00 0.91 +0.08 30 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.51 +0.07 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.42 +0.06 23 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.35 +0.07 29 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.15 +0.04 28 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.12 +0.04 30 0 42 0
30JUL26 3.30 C 0.08 0.08 0.08 0.08 +0.02 29 5 2 -3
30JUL26 3.40 C 0.00 0.00 0.00 0.06 +0.02 30 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 11 0
30JUL26 3.60 C 0.03 0.04 0.03 0.03 +0.01 31 6 6 +1
30JUL26 3.70 C 0.03 0.03 0.03 0.02 +0.01 32 1 1 +1
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.01 - 0 0 0 -
28AUG26 2.20 C 0.00 0.00 0.00 0.92 +0.08 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.82 +0.08 32 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.52 +0.06 19 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.44 +0.06 25 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 +0.04 29 0 30 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 +0.03 30 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.05 +0.02 31 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 +0.02 32 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.17 +0.08 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.12 +0.07 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 +0.08 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.92 +0.08 24 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.73 +0.07 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.64 +0.07 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 +0.07 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.39 +0.06 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 +0.05 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 +0.04 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.03 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 +0.03 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.02 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.05 +0.08 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 +0.08 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 +0.06 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 +0.07 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.67 +0.05 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.05 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 +0.06 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 +0.03 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 +0.04 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 +0.03 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 +0.02 28 0 47 0
30DEC26 3.50 C 0.11 0.11 0.11 0.14 +0.02 28 3 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.02 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.02 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.06 - 28 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 0.97 +0.07 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 +0.06 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 +0.05 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 +0.06 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 +0.06 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.04 28 0 301 0
30MAR27 3.20 C 0.27 0.31 0.27 0.31 +0.04 28 2 606 +2
30MAR27 3.30 C 0.21 0.21 0.21 0.27 +0.04 28 3 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 +0.04 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 +0.03 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 +0.03 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 +0.02 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 +0.02 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 +0.01 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 +0.01 27 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.08 - 30 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 0.99 - 29 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 0.91 - 30 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.82 - 28 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.75 - 29 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.68 - 29 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.61 - 29 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 0.55 - 29 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.49 - 29 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.44 - 29 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.39 - 29 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.34 - 29 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.30 - 28 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.27 - 29 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.23 - 28 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.20 - 28 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 0.18 - 29 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.15 - 28 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.14 - 29 0 0 -
TOTAL CALL 175 5,064 +68
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 0.00 32 0 139 0
29JUN26 2.90 P 0.05 0.05 0.03 0.03 -0.01 29 73 139 +53
29JUN26 3.00 P 0.06 0.06 0.06 0.06 -0.03 29 13 99 +13
29JUN26 3.10 P 0.09 0.09 0.09 0.11 -0.04 31 2 281 -2
29JUN26 3.20 P 0.00 0.00 0.00 0.17 -0.04 31 0 77 0
29JUN26 3.30 P 0.00 0.00 0.00 0.24 -0.06 31 0 15 0
29JUN26 3.40 P 0.30 0.30 0.30 0.32 -0.08 31 2 35 +1
29JUN26 3.50 P 0.00 0.00 0.00 0.42 -0.07 37 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 -0.08 37 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 -0.08 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 -0.08 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.82 -0.07 58 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 2.70 P 0.02 0.02 0.02 0.03 0.00 33 1 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 -0.02 28 0 19 0
30JUL26 3.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 48 0
30JUL26 3.10 P 0.13 0.13 0.13 0.15 -0.03 30 1 39 -1
30JUL26 3.20 P 0.19 0.19 0.19 0.21 -0.04 31 3 13 +3
30JUL26 3.30 P 0.00 0.00 0.00 0.27 -0.06 30 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.35 -0.06 31 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.44 -0.06 33 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.53 -0.06 35 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.71 -0.08 35 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.82 -0.07 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.92 -0.07 46 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.02 -0.07 50 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 -0.02 29 0 8 0
28AUG26 2.90 P 0.00 0.00 0.00 0.09 -0.03 29 0 14 0
28AUG26 3.00 P 0.12 0.12 0.12 0.13 -0.03 30 2 13 -2
28AUG26 3.10 P 0.00 0.00 0.00 0.18 -0.03 30 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.24 -0.03 31 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.30 -0.05 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.46 -0.06 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.54 -0.07 32 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.64 -0.06 36 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.73 -0.06 37 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.82 -0.07 37 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.93 -0.06 43 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.03 -0.06 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.12 -0.07 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 29 0 13 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.02 29 0 21 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 -0.03 29 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.32 -0.05 29 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.39 -0.06 29 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 -0.06 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 -0.07 32 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 -0.06 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 -0.06 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 -0.06 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 -0.06 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 -0.08 38 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.02 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.02 28 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 -0.03 27 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 16 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 -0.03 28 0 101 0
30DEC26 3.20 P 0.29 0.30 0.29 0.31 -0.03 29 5 215 +4
30DEC26 3.30 P 0.00 0.00 0.00 0.37 -0.05 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 -0.05 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 -0.06 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 -0.06 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 -0.07 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 -0.07 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 -0.06 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 -0.06 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 -0.06 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 -0.06 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 -0.07 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 -0.08 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.41 -0.08 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.51 -0.08 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 -0.02 27 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.02 27 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 -0.03 27 0 5 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.03 27 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 -0.03 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 -0.05 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 -0.02 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 -0.04 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 -0.05 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 -0.05 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 -0.06 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 -0.05 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 -0.05 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 -0.08 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 -0.07 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 -0.06 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 -0.08 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 -0.08 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.51 -0.08 32 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 - 27 0 0 -
29JUN27 2.20 P 0.00 0.00 0.00 0.05 - 28 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.07 - 28 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.08 - 27 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.11 - 28 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.14 - 27 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.18 - 28 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.21 - 27 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.26 - 27 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.31 - 28 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.36 - 27 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.41 - 27 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.48 - 27 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.54 - 27 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.61 - 27 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.67 - 26 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.75 - 26 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.82 - 25 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.92 - 27 0 0 -
TOTAL PUT 102 5,658 +69
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$ 28.02
29JUN26 9.75 C 0.00 0.00 0.00 18.29 -0.89 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 18.04 -0.85 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.53 -0.87 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.04 -0.92 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.55 -0.91 110 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.03 -0.93 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.53 -0.88 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.04 -0.85 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.55 -0.84 71 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.05 -0.85 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.54 -0.93 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.04 -0.93 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.55 -0.85 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.06 -0.92 71 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.55 -0.93 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.06 -0.94 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.56 -0.93 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 10.03 -0.96 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.57 -0.88 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.07 -0.93 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.58 -0.91 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.03 -0.98 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.09 -0.90 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 6.12 -0.91 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.15 -0.93 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.25 -0.72 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.41 -0.68 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.70 -0.58 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.06 -0.51 45 0 0 0
29JUN26 28.00 C 1.69 1.69 1.44 1.47 -0.49 43 29 29 +14
29JUN26 29.00 C 1.37 1.37 0.98 1.03 -0.41 43 14 48 +14
29JUN26 30.00 C 1.00 1.00 0.70 0.72 -0.31 44 18 49 -6
29JUN26 31.00 C 0.69 0.70 0.45 0.48 -0.24 44 9 312 +5
29JUN26 32.00 C 0.48 0.48 0.33 0.31 -0.17 44 9 287 +1
29JUN26 33.00 C 0.30 0.30 0.25 0.20 -0.12 44 25 200 -5
29JUN26 34.00 C 0.21 0.21 0.18 0.12 -0.08 44 10 367 +8
29JUN26 35.00 C 0.14 0.14 0.14 0.07 -0.06 43 3 153 +3
29JUN26 36.00 C 0.13 0.13 0.09 0.04 -0.04 43 3,933 676 +466
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 86 0
29JUN26 40.00 C 0.05 0.05 0.05 0.01 0.00 48 6 102 +6
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30JUL26 20.00 C 0.00 0.00 0.00 8.08 - 0 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 7.26 -0.90 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.32 -0.88 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.44 -0.88 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.63 -0.82 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.88 -0.75 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.21 -0.57 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.70 -0.43 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.11 -0.45 44 0 0 0
30JUL26 29.00 C 2.02 2.02 2.02 1.68 -0.41 44 2 40 0
30JUL26 30.00 C 0.00 0.00 0.00 1.32 -0.35 44 0 21 0
30JUL26 31.00 C 0.00 0.00 0.00 1.03 -0.29 44 0 16 0
30JUL26 32.00 C 0.00 0.00 0.00 0.80 -0.24 44 0 14 0
30JUL26 33.00 C 0.57 0.57 0.57 0.60 -0.20 44 1 66 0
30JUL26 34.00 C 0.52 0.52 0.52 0.45 -0.16 44 1 52 +1
30JUL26 35.00 C 0.48 0.48 0.37 0.34 -0.12 44 4 45 0
30JUL26 36.00 C 0.31 0.31 0.30 0.25 -0.09 44 4 128 0
30JUL26 37.00 C 0.00 0.00 0.00 0.18 -0.07 44 0 55 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 41 0
30JUL26 39.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 112 0
30JUL26 41.00 C 0.12 0.12 0.12 0.05 -0.02 45 8 20 +7
30JUL26 42.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 8.16 - 29 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 7.27 -1.05 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.40 -1.05 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.57 -1.02 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.97 -0.81 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.28 -0.74 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.65 -0.55 44 0 0 0
28AUG26 27.00 C 3.07 3.07 3.07 3.08 -0.51 44 6 6 +6
28AUG26 28.00 C 2.70 2.70 2.69 2.56 -0.39 44 7 9 +6
28AUG26 29.00 C 0.00 0.00 0.00 2.18 -0.42 45 0 41 0
28AUG26 30.00 C 0.00 0.00 0.00 1.79 -0.38 45 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.48 -0.34 45 3 62 -1
28AUG26 32.00 C 0.00 0.00 0.00 1.22 -0.27 45 0 30 0
28AUG26 33.00 C 0.97 0.97 0.97 0.97 -0.26 44 2 79 0
28AUG26 34.00 C 0.00 0.00 0.00 0.80 -0.20 45 0 117 0
28AUG26 35.00 C 0.63 0.63 0.63 0.64 -0.17 45 1 48 -1
28AUG26 36.00 C 0.55 0.55 0.55 0.51 -0.14 45 2 17 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.40 -0.12 45 0 5 0
28AUG26 38.00 C 0.00 0.00 0.00 0.32 -0.10 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.25 -0.08 45 0 16 0
28AUG26 40.00 C 0.30 0.30 0.30 0.20 -0.06 45 1 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.72 -1.10 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.25 -1.09 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.79 -1.08 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.26 -1.14 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.83 -1.05 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.37 -1.08 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.52 -1.03 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.70 -0.95 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.97 -0.87 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.23 -0.86 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.64 -0.73 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.04 -0.53 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.50 -0.49 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.01 -0.45 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.59 -0.41 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.18 -0.40 44 0 5 0
29SEP26 31.00 C 1.79 1.82 1.79 1.85 -0.38 44 42 42 +42
29SEP26 32.00 C 0.00 0.00 0.00 1.58 -0.32 44 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.34 -0.29 44 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.14 -0.23 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.96 -0.20 45 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 0.80 -0.17 45 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.66 -0.15 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.55 -0.11 45 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.45 -0.11 45 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.37 -0.09 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 -0.07 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 -0.07 44 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
29SEP26 47.00 C 0.18 0.18 0.18 0.09 -0.03 44 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 8.69 - 44 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 7.95 -0.85 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.19 -0.80 45 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 6.49 -0.73 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.78 -0.72 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.10 -0.74 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 4.68 -0.53 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.01 -0.65 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.67 -0.47 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.23 -0.45 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.86 -0.39 44 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 2.50 -0.38 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.20 -0.33 44 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.92 -0.32 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 -0.27 44 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 1.47 -0.26 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 1.29 -0.22 44 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 1.12 -0.17 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.94 -0.22 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.83 -0.18 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.72 -0.14 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.64 -0.11 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.56 -0.11 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 -0.11 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 -0.09 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 -0.08 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 -0.08 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.05 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 9.05 - 46 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 8.32 -0.78 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 7.66 -0.68 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.01 -0.64 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.40 -0.59 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.81 -0.58 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.29 -0.53 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.79 -0.52 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.37 -0.46 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.95 -0.46 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.58 -0.41 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.25 -0.39 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.93 -0.37 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.66 -0.33 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.40 -0.32 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.17 -0.29 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.97 -0.26 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.71 -0.32 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.55 -0.28 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.45 -0.21 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.30 -0.16 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.17 -0.15 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.07 -0.15 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.93 -0.19 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.83 -0.18 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.76 -0.12 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.63 -0.12 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.57 -0.09 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.52 -0.08 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.55 - 49 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 8.86 - 48 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 8.21 - 48 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 7.59 - 47 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 7.01 - 47 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 6.48 - 46 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 5.98 - 46 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 5.51 - 46 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 5.10 - 46 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 4.69 - 46 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 4.31 - 45 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 3.98 - 45 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 3.68 - 45 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 3.41 - 45 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 3.15 - 45 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 2.87 - 45 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 2.63 - 45 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 2.44 - 45 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 2.27 - 45 0 0 -
TOTAL CALL 4,155 18,896 +583
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 49 10 14 +10
29JUN26 21.00 P 0.05 0.05 0.05 0.02 +0.01 46 1 5 +1
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 16 0
29JUN26 23.00 P 0.11 0.16 0.11 0.09 +0.03 44 5 10 +5
29JUN26 24.00 P 0.17 0.25 0.17 0.18 +0.06 44 108 118 +103
29JUN26 25.00 P 0.32 0.41 0.30 0.34 +0.10 44 48 77 +42
29JUN26 26.00 P 0.46 0.65 0.42 0.59 +0.16 44 9 112 +7
29JUN26 27.00 P 0.60 0.98 0.60 0.94 +0.24 44 26 39 +7
29JUN26 28.00 P 0.99 0.99 0.99 1.38 +0.31 43 1 165 0
29JUN26 29.00 P 1.92 1.95 1.92 1.96 +0.42 43 18 366 -16
29JUN26 30.00 P 0.00 0.00 0.00 2.70 +0.56 45 0 271 0
29JUN26 31.00 P 0.00 0.00 0.00 3.39 +0.53 43 0 192 0
29JUN26 32.00 P 3.73 3.73 3.73 4.23 +0.62 43 3 273 0
29JUN26 33.00 P 0.00 0.00 0.00 5.27 +0.82 52 0 273 0
29JUN26 34.00 P 0.00 0.00 0.00 6.13 +0.79 50 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 7.09 +0.82 52 0 72 0
29JUN26 36.00 P 7.41 7.41 7.41 8.06 +0.65 54 1 94 -1
29JUN26 37.00 P 0.00 0.00 0.00 9.00 +0.79 50 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 10.06 +0.86 63 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 11.06 +0.86 67 0 60 -6
29JUN26 40.00 P 0.00 0.00 0.00 12.06 +0.86 71 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 13.06 +0.86 75 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 14.06 +0.86 79 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.06 +0.86 83 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.06 +0.86 86 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.12 +0.92 97 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.20 +1.00 108 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.21 +1.01 112 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.06 +0.86 99 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.12 +0.92 110 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.04 +0.84 102 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.56 +0.86 112 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.04 +0.84 116 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.56 +0.86 126 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 32.21 +1.01 151 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.19 +0.05 44 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.33 +0.09 44 0 10 0
30JUL26 24.00 P 0.44 0.44 0.44 0.52 +0.13 45 1 33 +1
30JUL26 25.00 P 0.00 0.00 0.00 0.77 +0.16 44 0 53 0
30JUL26 26.00 P 0.86 1.12 0.86 1.09 +0.21 44 6 10 +3
30JUL26 27.00 P 0.00 0.00 0.00 1.48 +0.26 44 0 206 0
30JUL26 28.00 P 0.00 0.00 0.00 1.97 +0.35 44 2 110 +2
30JUL26 29.00 P 0.00 0.00 0.00 2.53 +0.41 44 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 3.18 +0.48 44 0 37 0
30JUL26 31.00 P 0.00 0.00 0.00 3.88 +0.51 44 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 4.65 +0.57 44 0 320 0
30JUL26 33.00 P 0.00 0.00 0.00 5.59 +0.73 48 0 146 0
30JUL26 34.00 P 0.00 0.00 0.00 6.50 +0.87 50 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 7.34 +0.95 49 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 8.17 +0.76 46 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 9.16 +0.82 49 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 10.06 +0.77 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.06 +0.81 50 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 12.06 +0.84 53 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 13.16 +0.95 62 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.19 +0.99 67 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.19 +0.99 70 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.16 +0.96 71 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.16 +0.96 74 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.20 +1.00 79 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.21 +1.01 82 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.16 +0.96 82 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.15 - 45 0 0 -
28AUG26 21.00 P 0.25 0.25 0.25 0.25 +0.06 45 1 1 +1
28AUG26 22.00 P 0.30 0.32 0.30 0.39 +0.09 45 3 4 +3
28AUG26 23.00 P 0.00 0.00 0.00 0.58 +0.12 45 0 0 0
28AUG26 24.00 P 0.65 0.65 0.65 0.82 +0.15 45 15 17 +15
28AUG26 25.00 P 1.07 1.07 1.07 1.10 +0.17 44 1 15 0
28AUG26 26.00 P 0.00 0.00 0.00 1.46 +0.22 44 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 1.89 +0.28 44 0 19 0
28AUG26 28.00 P 2.43 2.43 2.43 2.43 +0.37 45 15 20 +15
28AUG26 29.00 P 0.00 0.00 0.00 2.97 +0.42 44 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 3.59 +0.44 44 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 4.27 +0.48 44 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 4.97 +0.62 44 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 5.82 +0.73 45 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 6.74 +0.81 48 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 7.66 +0.90 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.54 +0.94 51 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.45 +1.05 52 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.35 +1.05 52 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.28 +1.03 52 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.15 +0.84 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.19 +0.92 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.19 +0.95 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.19 +0.97 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.03 45 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.04 44 0 1 0
29SEP26 20.00 P 0.28 0.29 0.28 0.27 +0.06 45 2 3 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.09 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 +0.11 45 0 35 0
29SEP26 23.00 P 0.80 0.82 0.80 0.81 +0.13 44 4 5 +4
29SEP26 24.00 P 0.00 0.00 0.00 1.07 +0.15 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.40 +0.20 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.23 44 0 4 0
29SEP26 27.00 P 2.10 2.20 2.10 2.24 +0.28 44 2 8 +2
29SEP26 28.00 P 2.50 2.75 2.50 2.77 +0.33 44 2 6 +1
29SEP26 29.00 P 0.00 0.00 0.00 3.31 +0.37 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.93 +0.41 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 4.60 +0.44 44 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 5.38 +0.67 45 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 +0.74 47 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 7.02 +0.83 47 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 7.84 +0.80 48 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 8.68 +0.81 47 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 9.56 +0.87 48 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 10.48 +0.96 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 11.37 +1.00 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 12.36 +1.05 51 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 13.28 +1.01 51 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 14.21 +0.89 51 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.19 +0.92 53 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 16.16 +0.92 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.23 +1.01 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.20 +0.99 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.21 +1.01 61 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.16 +0.96 61 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.12 +0.92 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.04 +0.84 58 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.56 +0.86 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.04 +0.84 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.56 +0.86 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.21 +1.01 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 - 43 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.94 +0.13 43 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.19 +0.15 42 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 +0.18 42 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.88 +0.21 42 0 5 0
30DEC26 25.00 P 2.17 2.17 2.17 2.29 +0.23 42 1 6 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.76 +0.29 42 0 15 0
30DEC26 27.00 P 3.16 3.19 3.07 3.25 +0.29 42 3 23 +3
30DEC26 28.00 P 0.00 0.00 0.00 3.81 +0.35 42 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 4.38 +0.36 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 5.02 +0.41 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.67 +0.42 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.37 +0.47 40 0 19 0
30DEC26 33.00 P 0.00 0.00 0.00 7.08 +0.48 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.86 +0.55 40 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 8.60 +0.53 39 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 9.46 +0.62 39 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 10.29 +0.65 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.12 +0.67 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.98 +0.71 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.85 +0.73 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.72 +0.74 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.64 +0.79 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.53 +0.79 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.46 +0.84 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.38 +0.86 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.26 +0.83 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.30 +0.96 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.25 +0.98 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.22 +0.40 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.08 - 43 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 1.36 +0.13 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.69 +0.17 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.04 +0.18 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.46 +0.22 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.89 +0.23 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.39 +0.28 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.89 +0.28 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.46 +0.34 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.04 +0.34 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.67 +0.40 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.31 +0.40 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.98 +0.42 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.69 +0.46 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 8.41 +0.46 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 9.16 +0.50 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.93 +0.52 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 10.71 +0.52 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.52 +0.56 39 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 12.39 +0.62 39 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 13.23 +0.64 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.10 +0.69 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.96 +0.71 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 15.91 +0.80 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.82 +0.84 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.66 +0.82 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.60 +0.87 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.57 +0.94 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.50 +0.98 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.46 +0.64 34 0 0 0
29JUN27 20.00 P 1.50 1.50 1.50 1.65 - 46 2 2 -
29JUN27 21.00 P 1.88 1.88 1.88 2.01 - 46 1 1 -
29JUN27 22.00 P 0.00 0.00 0.00 2.39 - 46 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 2.80 - 46 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 3.24 - 46 0 0 -
29JUN27 25.00 P 3.55 3.55 3.55 3.71 - 46 2 2 -
29JUN27 26.00 P 0.00 0.00 0.00 4.23 - 46 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 4.78 - 46 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 5.36 - 46 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 5.95 - 46 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 6.61 - 46 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 7.27 - 46 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 7.96 - 46 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 8.74 - 47 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 9.46 - 46 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 10.12 - 46 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 10.89 - 46 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 11.67 - 46 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 12.46 - 45 0 0 -
TOTAL PUT 293 8,316 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 85.15
29MAY26 55.00 C 0.00 0.00 0.00 30.15 +0.27 0 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 27.65 +0.27 0 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 25.15 +0.27 0 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 22.65 +0.27 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 20.15 +0.26 0 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 17.65 +0.16 0 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 15.15 +0.26 0 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 12.65 +0.26 0 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 10.15 +0.24 0 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 7.65 +0.26 0 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 5.15 +0.18 0 0 0 -72
29MAY26 82.50 C 0.00 0.00 0.00 2.65 +0.26 0 0 0 -30
29MAY26 85.00 C 0.12 0.68 0.04 0.15 -0.09 0 480 0 -275
29MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 284 0
29MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 287 0
29MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 30.29 +0.23 162 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 27.79 +0.24 147 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 25.29 +0.25 132 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 22.79 +0.23 119 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 20.29 +0.22 106 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 17.80 +0.23 94 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 15.30 +0.41 81 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 12.69 +0.30 44 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 10.19 +0.28 34 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 7.69 +0.29 24 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 5.21 +0.24 23 0 79 0
05JUN26 82.50 C 2.91 2.91 2.65 2.72 +0.20 14 83 146 +55
05JUN26 85.00 C 0.56 0.79 0.52 0.74 +0.12 14 184 929 +65
05JUN26 87.50 C 0.08 0.16 0.06 0.09 -0.06 15 567 1,651 +529
05JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.13 18 0 30 0
05JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.12 26 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.11 33 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.10 40 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.09 47 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.08 53 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.07 59 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.06 65 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.29 +0.37 135 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.30 +0.25 132 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.79 +0.37 120 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.29 +0.23 110 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 27.79 +0.24 101 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.30 +0.26 93 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 22.79 +0.22 83 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.29 +0.22 74 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 17.80 +0.23 67 0 61 0
29JUN26 70.00 C 15.45 15.51 15.45 15.40 +0.20 63 30 482 -30
29JUN26 72.50 C 0.00 0.00 0.00 12.69 +0.30 37 0 177 0
29JUN26 75.00 C 10.70 10.71 10.70 10.19 +0.28 30 20 2,671 -20
29JUN26 77.50 C 0.00 0.00 0.00 7.69 +0.29 23 0 1,155 0
29JUN26 80.00 C 5.15 5.15 5.15 5.21 +0.24 20 50 4,736 -50
29JUN26 82.50 C 2.80 2.85 2.55 2.72 +0.20 13 89 2,310 -2
29JUN26 85.00 C 0.63 1.05 0.63 0.76 +0.10 12 1,069 7,029 +258
29JUN26 87.50 C 0.16 0.28 0.16 0.16 +0.01 14 411 5,542 -232
29JUN26 90.00 C 0.06 0.09 0.06 0.06 -0.08 16 224 4,607 -150
29JUN26 92.50 C 0.04 0.04 0.02 0.03 -0.10 18 188 2,145 -58
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.11 18 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.10 22 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.08 28 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.06 33 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 43 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 37.02 +1.01 128 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.02 +0.97 125 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.79 +0.37 92 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.29 +0.23 85 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.79 +0.24 77 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.30 +0.26 71 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.79 +0.22 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.30 +0.23 58 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.80 +0.23 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.40 +0.20 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.69 +0.30 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.19 +0.28 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.69 +0.29 19 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.21 +0.24 17 0 328 0
30JUL26 82.50 C 2.92 3.07 2.72 2.78 +0.24 13 313 1,097 +311
30JUL26 85.00 C 1.00 1.21 0.93 1.02 +0.09 12 324 874 +244
30JUL26 87.50 C 0.40 0.57 0.40 0.45 +0.03 13 164 1,107 +130
30JUL26 90.00 C 0.27 0.31 0.27 0.23 +0.02 14 233 1,534 +61
30JUL26 92.50 C 0.15 0.17 0.14 0.13 0.00 16 269 705 +102
30JUL26 95.00 C 0.10 0.10 0.10 0.07 -0.05 17 10 510 0
30JUL26 97.50 C 0.05 0.06 0.05 0.05 -0.06 18 90 98 +60
30JUL26 100.00 C 0.04 0.04 0.04 0.03 -0.07 19 30 90 +30
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.07 21 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.47 +0.41 79 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.79 +0.24 66 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.30 +0.26 61 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.79 +0.22 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.30 +0.23 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.80 +0.23 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.40 +0.20 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.69 +0.30 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.19 +0.28 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.69 +0.29 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.26 +0.25 17 0 1 0
28AUG26 82.50 C 3.06 3.07 2.78 2.96 +0.15 14 300 702 +300
28AUG26 85.00 C 1.48 1.73 1.48 1.61 +0.07 14 158 576 +153
28AUG26 87.50 C 0.91 1.04 0.91 1.03 +0.13 15 108 424 +13
28AUG26 90.00 C 0.56 0.64 0.54 0.67 +0.11 16 115 1,043 +115
28AUG26 92.50 C 0.35 0.40 0.34 0.45 +0.10 17 320 354 +45
28AUG26 95.00 C 0.23 0.26 0.22 0.32 +0.10 19 150 225 -46
28AUG26 97.50 C 0.17 0.17 0.17 0.23 +0.09 20 30 78 +14
28AUG26 100.00 C 0.00 0.00 0.00 0.17 +0.07 21 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.13 +0.04 22 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.02 +1.01 92 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.02 +0.97 89 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.79 +0.37 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.47 +0.41 68 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.83 +0.28 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.33 +0.29 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.79 +0.22 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.30 +0.23 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.80 +0.23 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.40 +0.20 36 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 12.69 +0.30 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.19 +0.28 20 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 7.69 +0.29 16 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.26 +0.23 14 0 2,295 0
29SEP26 82.50 C 2.79 3.06 2.79 3.49 +0.13 15 120 1,284 +120
29SEP26 85.00 C 1.77 1.81 1.77 2.62 +0.12 17 97 4,157 -30
29SEP26 87.50 C 1.16 1.29 1.05 1.92 +0.10 18 111 2,888 +18
29SEP26 90.00 C 0.74 0.76 0.71 1.41 +0.09 19 11 4,042 0
29SEP26 92.50 C 0.47 0.47 0.47 1.05 +0.08 20 20 783 +7
29SEP26 95.00 C 0.00 0.00 0.00 0.80 +0.08 21 0 1,102 0
29SEP26 97.50 C 0.00 0.00 0.00 0.61 +0.06 22 0 180 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 +0.05 22 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 +0.05 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 +0.04 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 +0.04 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 37.02 +0.97 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.02 +0.97 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.79 +0.37 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.47 +0.41 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.83 +0.28 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.33 +0.29 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.79 +0.22 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.30 +0.23 32 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 17.80 +0.23 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.40 +0.20 26 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.69 +0.30 18 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.19 +0.28 15 0 777 0
30DEC26 77.50 C 7.62 7.62 7.62 7.69 +0.27 12 40 1,511 0
30DEC26 80.00 C 5.34 5.34 5.34 5.62 +0.06 13 1 932 -1
30DEC26 82.50 C 0.00 0.00 0.00 4.25 +0.02 14 0 849 0
30DEC26 85.00 C 2.55 2.55 2.53 3.40 +0.03 15 4 4,428 +4
30DEC26 87.50 C 1.77 1.82 1.66 2.77 +0.13 16 21 1,904 -9
30DEC26 90.00 C 1.30 1.30 1.30 2.19 +0.12 17 3 1,209 +3
30DEC26 92.50 C 0.00 0.00 0.00 1.76 +0.12 18 0 642 0
30DEC26 95.00 C 0.71 0.71 0.71 1.44 +0.13 19 1 944 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.18 +0.11 19 0 337 0
30DEC26 100.00 C 0.00 0.00 0.00 0.97 +0.10 20 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 +0.10 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 +0.09 22 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 +0.09 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.54 +0.10 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.47 +0.08 24 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.43 +0.09 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.39 +0.09 26 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 37.02 +0.97 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.02 +0.97 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.80 +0.26 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.47 +0.41 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.83 +0.28 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.33 +0.29 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 22.80 +0.23 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.34 +0.27 26 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 17.82 +0.25 23 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 15.40 +0.20 20 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 12.69 +0.30 15 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 10.19 +0.28 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.78 +0.18 11 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 6.48 +0.30 13 0 161 0
30MAR27 82.50 C 4.26 4.33 4.26 5.11 +0.07 13 90 369 +67
30MAR27 85.00 C 3.22 3.22 3.22 4.19 +0.05 14 5 458 0
30MAR27 87.50 C 0.00 0.00 0.00 3.48 +0.05 15 0 321 0
30MAR27 90.00 C 1.94 1.94 1.94 2.87 +0.02 16 3 679 +3
30MAR27 92.50 C 0.00 0.00 0.00 2.38 -0.02 17 0 518 0
30MAR27 95.00 C 0.00 0.00 0.00 1.98 -0.04 17 0 224 0
30MAR27 97.50 C 0.00 0.00 0.00 1.67 -0.06 18 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 1.42 -0.08 19 0 175 0
30MAR27 102.50 C 0.59 0.59 0.59 1.22 -0.09 19 5 4 -3
30MAR27 105.00 C 0.00 0.00 0.00 1.06 -0.10 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.93 -0.11 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.82 -0.11 21 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.74 -0.11 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.67 -0.12 23 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.60 -0.13 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.47 - 34 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 27.83 - 29 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 25.34 - 27 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 22.81 - 23 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 20.34 - 21 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 17.82 - 18 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 15.40 - 16 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 12.73 - 12 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 10.79 - 13 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 9.12 - 13 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 7.68 - 14 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 6.29 - 14 0 0 -
29JUN27 85.00 C 3.90 3.90 3.90 5.34 - 15 5 5 -
29JUN27 87.50 C 3.05 3.10 3.04 4.56 - 16 155 155 -
29JUN27 90.00 C 0.00 0.00 0.00 3.85 - 16 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 3.25 - 17 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 2.79 - 17 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 2.39 - 18 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 2.06 - 19 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 1.79 - 19 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 1.57 - 20 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 1.37 - 20 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 1.23 - 21 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 1.09 - 21 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 0.97 - 22 0 0 -
TOTAL CALL 6,701 88,826 +1,700
29MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 78 0
29MAY26 85.00 P 0.22 0.31 0.03 0.00 -0.39 0 157 722 -25
29MAY26 87.50 P 2.35 2.35 2.35 2.35 -0.44 0 3 0 -111
29MAY26 90.00 P 0.00 0.00 0.00 4.85 -0.47 0 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 7.35 -0.51 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 9.85 -0.55 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 12.35 -0.61 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 14.85 -0.46 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 17.35 -0.74 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 19.85 -0.81 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 22.35 -0.88 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 24.85 -0.46 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 27.35 -1.06 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 29.85 -1.16 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 32.35 -0.47 0 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.22 +0.01 23 2 135 +2
05JUN26 82.50 P 0.48 0.64 0.29 0.78 -0.09 18 694 1,046 -259
05JUN26 85.00 P 2.20 2.25 1.79 2.32 -0.27 0 158 580 +66
05JUN26 87.50 P 4.56 4.71 4.56 4.83 -0.29 16 150 448 +150
05JUN26 90.00 P 7.02 7.05 7.02 7.32 -0.30 0 120 300 +120
05JUN26 92.50 P 0.00 0.00 0.00 9.82 -0.30 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 12.32 -0.29 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 14.82 -0.29 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 16.97 -0.30 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 19.47 -0.29 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 21.97 -0.35 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 24.47 -0.35 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 26.97 -0.35 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 29.47 -0.29 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 31.97 -0.35 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 5,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 18 0 4,716 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.03 15 0 4,541 0
29JUN26 77.50 P 0.06 0.07 0.06 0.07 -0.06 13 27 5,931 +20
29JUN26 80.00 P 0.25 0.26 0.20 0.32 -0.13 13 162 5,535 -22
29JUN26 82.50 P 1.22 1.22 0.77 1.07 -0.19 12 511 4,582 +159
29JUN26 85.00 P 2.56 2.70 2.22 2.56 -0.26 11 695 4,633 +550
29JUN26 87.50 P 4.67 4.91 4.32 4.83 -0.35 10 182 3,413 +58
29JUN26 90.00 P 5.55 5.55 5.55 7.34 -0.29 15 10 425 +10
29JUN26 92.50 P 0.00 0.00 0.00 9.83 -0.29 18 0 113 0
29JUN26 95.00 P 0.00 0.00 0.00 12.32 -0.29 0 0 609 0
29JUN26 97.50 P 0.00 0.00 0.00 14.82 -0.29 21 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 16.97 -0.30 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 19.47 -0.29 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.16 -0.16 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.72 -0.10 0 0 97 0
29JUN26 110.00 P 0.00 0.00 0.00 27.11 -0.22 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.63 -0.13 0 0 120 0
29JUN26 115.00 P 0.00 0.00 0.00 31.97 -0.35 0 0 352 0
29JUN26 117.50 P 0.00 0.00 0.00 34.58 -0.11 0 0 240 0
29JUN26 120.00 P 0.00 0.00 0.00 37.06 -0.12 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.02 16 0 315 0
30JUL26 75.00 P 0.09 0.09 0.07 0.10 -0.06 14 90 934 -1
30JUL26 77.50 P 0.20 0.20 0.20 0.28 -0.10 14 41 1,820 -1
30JUL26 80.00 P 0.66 0.66 0.56 0.69 -0.16 13 152 2,977 +40
30JUL26 82.50 P 1.44 1.63 1.29 1.50 -0.20 12 169 1,156 +105
30JUL26 85.00 P 3.17 3.17 2.61 2.85 -0.24 11 301 859 +131
30JUL26 87.50 P 4.82 5.22 4.74 4.96 -0.36 12 780 1,231 +547
30JUL26 90.00 P 7.04 7.05 7.04 7.39 -0.29 14 120 300 +120
30JUL26 92.50 P 0.00 0.00 0.00 9.84 -0.29 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 12.32 -0.30 15 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.82 -0.29 18 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.09 -0.21 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.59 -0.35 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.16 -0.16 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.72 -0.10 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.11 -0.22 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.63 -0.31 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 32.08 -0.35 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.58 -0.35 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 0.01 -0.01 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 21 0
28AUG26 72.50 P 0.09 0.09 0.08 0.04 -0.05 13 90 228 +90
28AUG26 75.00 P 0.00 0.00 0.00 0.14 -0.10 13 0 626 0
28AUG26 77.50 P 0.45 0.45 0.45 0.45 -0.13 13 2 1,290 0
28AUG26 80.00 P 1.03 1.12 0.90 1.04 -0.17 13 68 847 0
28AUG26 82.50 P 2.11 2.11 1.90 2.01 -0.20 13 46 963 +12
28AUG26 85.00 P 3.39 3.69 3.37 3.55 -0.20 14 123 903 +117
28AUG26 87.50 P 5.20 5.53 5.20 5.33 -0.21 14 270 561 +210
28AUG26 90.00 P 7.55 7.55 7.55 7.67 -0.20 16 30 214 +30
28AUG26 92.50 P 0.00 0.00 0.00 10.00 -0.21 18 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.78 +0.09 24 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.31 +0.20 28 0 0 0
28AUG26 100.00 P 17.10 17.10 17.10 17.22 -0.14 0 5 13 +5
28AUG26 102.50 P 0.00 0.00 0.00 19.59 -0.35 0 0 0 0
28AUG26 105.00 P 22.14 22.14 22.14 22.16 -0.70 0 30 42 +30
28AUG26 107.50 P 24.52 24.77 24.51 24.72 -0.69 0 17 17 +17
28AUG26 110.00 P 0.00 0.00 0.00 27.15 -0.35 0 0 0 0
28AUG26 112.50 P 29.58 29.85 29.53 29.65 -0.72 0 52 82 +52
28AUG26 115.00 P 0.00 0.00 0.00 32.15 -0.34 0 0 74 0
28AUG26 117.50 P 34.94 34.94 34.63 34.65 -0.30 0 65 95 +65
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.09 0.10 0.07 0.01 -0.01 14 120 260 +71
29SEP26 70.00 P 0.14 0.14 0.14 0.01 -0.02 11 30 2,900 -30
29SEP26 72.50 P 0.26 0.27 0.25 0.04 -0.05 11 120 1,873 0
29SEP26 75.00 P 0.55 0.57 0.50 0.16 -0.08 12 181 3,177 +1
29SEP26 77.50 P 1.16 1.17 1.16 0.62 -0.10 13 5 1,792 -1
29SEP26 80.00 P 2.04 2.15 2.03 1.52 -0.15 15 23 4,566 +2
29SEP26 82.50 P 3.69 3.72 3.44 2.85 -0.17 16 208 1,406 +142
29SEP26 85.00 P 5.40 5.40 5.02 4.55 -0.19 18 104 1,474 +38
29SEP26 87.50 P 0.00 0.00 0.00 6.41 -0.01 19 0 203 0
29SEP26 90.00 P 0.00 0.00 0.00 8.23 -0.22 19 0 690 0
29SEP26 92.50 P 0.00 0.00 0.00 10.40 -0.55 20 0 734 0
29SEP26 95.00 P 0.00 0.00 0.00 12.78 -0.14 22 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 15.49 -0.26 27 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 17.97 -0.27 29 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.48 -0.29 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.03 -0.28 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.58 -0.29 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.14 -0.30 41 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.71 -0.30 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.28 -0.30 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.85 -0.30 49 0 0 0
29SEP26 120.00 P 38.91 38.91 38.91 38.43 -0.29 52 6 40 -6
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 0.01 -0.01 11 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.02 9 0 3,331 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.07 9 0 744 0
30DEC26 75.00 P 0.98 0.98 0.93 0.29 -0.16 10 2 1,263 +2
30DEC26 77.50 P 0.00 0.00 0.00 0.87 -0.22 12 0 1,769 0
30DEC26 80.00 P 2.66 2.66 2.66 1.85 -0.28 13 10 1,052 0
30DEC26 82.50 P 4.06 4.06 4.06 3.20 -0.29 14 40 1,006 0
30DEC26 85.00 P 5.90 5.90 5.87 4.90 -0.28 16 90 716 +90
30DEC26 87.50 P 7.85 7.85 7.85 6.83 -0.18 17 1 203 0
30DEC26 90.00 P 0.00 0.00 0.00 8.84 +0.07 19 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.68 -0.27 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.91 -0.20 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 15.66 -0.23 23 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 18.09 -0.24 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.57 -0.26 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.08 -0.27 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.62 -0.27 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.16 -0.29 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.72 -0.29 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.29 -0.29 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.85 -0.30 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 0.01 -0.01 9 0 104 0
30MAR27 70.00 P 0.48 0.48 0.48 0.05 -0.02 9 1 429 0
30MAR27 72.50 P 0.00 0.00 0.00 0.20 -0.06 10 0 89 0
30MAR27 75.00 P 0.00 0.00 0.00 0.58 -0.11 11 0 682 0
30MAR27 77.50 P 2.10 2.10 2.10 1.26 -0.17 12 2 267 -2
30MAR27 80.00 P 0.00 0.00 0.00 2.30 -0.19 13 0 434 0
30MAR27 82.50 P 4.76 4.76 4.39 3.64 -0.23 14 80 896 +40
30MAR27 85.00 P 6.30 6.30 6.14 5.27 -0.25 15 60 228 0
30MAR27 87.50 P 0.00 0.00 0.00 7.12 -0.27 16 0 78 0
30MAR27 90.00 P 10.03 10.03 10.03 9.09 -0.30 17 15 25 -15
30MAR27 92.50 P 0.00 0.00 0.00 10.89 -0.32 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.05 -0.34 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.77 -0.36 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.17 -0.36 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.62 -0.36 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.11 -0.36 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.63 -0.35 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.17 -0.34 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.72 -0.34 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.29 -0.32 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.85 -0.32 35 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 - 15 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 0.01 - 13 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 0.01 - 12 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 0.01 - 11 0 0 -
29JUN27 65.00 P 0.38 0.38 0.38 0.02 - 10 5 5 -
29JUN27 67.50 P 0.00 0.00 0.00 0.08 - 11 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 0.25 - 11 0 0 -
29JUN27 72.50 P 1.48 1.49 1.48 0.58 - 12 4 4 -
29JUN27 75.00 P 2.16 2.16 2.16 1.15 - 13 40 40 -
29JUN27 77.50 P 3.13 3.13 3.13 1.98 - 14 32 32 -
29JUN27 80.00 P 4.50 4.50 4.32 3.06 - 14 10 10 -
29JUN27 82.50 P 5.81 5.81 5.81 4.41 - 15 30 30 -
29JUN27 85.00 P 7.27 7.27 7.27 5.99 - 16 30 30 -
29JUN27 87.50 P 0.00 0.00 0.00 7.77 - 17 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 9.65 - 18 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 11.31 - 17 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 13.40 - 18 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 16.04 - 20 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 18.37 - 21 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 20.76 - 23 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 23.20 - 24 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 25.69 - 25 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 28.20 - 27 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 30.74 - 29 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 33.30 - 30 0 0 -
TOTAL PUT 6,571 100,292 +2,619
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$ 7.63
29JUN26 4.90 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 +0.01 0 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 +0.01 0 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 0.00 21 0 163 0
29JUN26 7.50 C 0.23 0.23 0.19 0.21 -0.01 22 26 739 +13
29JUN26 7.75 C 0.11 0.11 0.11 0.10 -0.01 22 10 1,172 +1
29JUN26 8.00 C 0.06 0.06 0.05 0.05 0.00 23 417 1,143 +224
29JUN26 8.25 C 0.02 0.02 0.02 0.02 0.00 23 34 544 0
29JUN26 8.50 C 0.01 0.01 0.01 0.01 0.00 25 70 1,087 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 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 49 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 62 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.63 -0.03 0 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.64 +0.01 23 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.43 0.00 22 0 1,000 0
30JUL26 7.50 C 0.27 0.27 0.27 0.28 -0.01 22 1 95 +1
30JUL26 7.75 C 0.20 0.20 0.19 0.18 0.00 22 9 940 0
30JUL26 8.00 C 0.12 0.12 0.10 0.10 -0.01 21 305 1,306 +281
30JUL26 8.25 C 0.06 0.07 0.06 0.06 -0.01 22 84 237 +9
30JUL26 8.50 C 0.00 0.00 0.00 0.04 0.00 23 0 379 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 89 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 103 0
30JUL26 9.25 C 0.02 0.02 0.02 0.01 0.00 26 30 47 +25
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 32 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 2.64 -0.02 64 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.39 -0.02 58 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.14 -0.02 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.89 -0.02 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.64 -0.02 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.39 -0.02 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
28AUG26 7.25 C 0.47 0.47 0.47 0.48 0.00 21 30 30 +30
28AUG26 7.50 C 0.35 0.35 0.35 0.35 -0.01 22 30 30 +30
28AUG26 7.75 C 0.00 0.00 0.00 0.25 -0.01 23 0 876 0
28AUG26 8.00 C 0.17 0.17 0.17 0.17 -0.01 23 2 499 +2
28AUG26 8.25 C 0.13 0.13 0.11 0.11 -0.01 23 722 1,307 +600
28AUG26 8.50 C 0.10 0.10 0.10 0.07 -0.01 23 3 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 47 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.73 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 -0.02 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.39 -0.02 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.14 -0.02 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.02 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 -0.02 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 +0.01 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.01 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 -0.01 25 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.01 24 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.01 24 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.01 25 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.01 25 0 501 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 204 0
29SEP26 8.75 C 0.08 0.08 0.08 0.10 -0.01 25 150 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 25 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 2.73 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 -0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.39 -0.02 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 -0.02 32 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 -0.02 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 -0.02 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 +0.04 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 0.00 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 0.00 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 0.00 23 160 199 +136
30DEC26 7.75 C 0.00 0.00 0.00 0.48 0.00 23 160 189 +160
30DEC26 8.00 C 0.00 0.00 0.00 0.39 0.00 24 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 0.00 24 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 0.00 23 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 0.00 24 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 0.00 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 24 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 0.00 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 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 2.73 -0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.64 -0.02 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.39 -0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 -0.02 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 -0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.70 +0.04 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.32 +0.04 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.14 -0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 -0.02 22 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
30MAR27 7.50 C 0.57 0.59 0.57 0.69 -0.01 22 90 90 +90
30MAR27 7.75 C 0.48 0.49 0.48 0.58 -0.02 22 60 63 +60
30MAR27 8.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 107 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 -0.02 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.02 23 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.02 23 0 22 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 0.00 23 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 12 0
30MAR27 9.75 C 0.14 0.14 0.14 0.12 -0.01 23 5 10 -5
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 2.42 - 24 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.14 - 15 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.92 - 17 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 1.73 - 20 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.54 - 21 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 1.37 - 21 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 1.24 - 23 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 1.06 - 22 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.92 - 22 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.80 - 22 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.69 - 22 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.59 - 23 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 0.50 - 23 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 0.43 - 23 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.36 - 23 0 0 -
29JUN27 9.00 C 0.27 0.27 0.27 0.31 - 23 5 5 -
29JUN27 9.25 C 0.00 0.00 0.00 0.26 - 23 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 0.23 - 23 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 0.19 - 23 0 0 -
TOTAL CALL 2,403 26,561 +1,657
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 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 28 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1,116 0
29JUN26 7.25 P 0.08 0.10 0.08 0.10 0.00 23 85 1,398 +85
29JUN26 7.50 P 0.18 0.21 0.18 0.20 -0.01 22 8 603 +8
29JUN26 7.75 P 0.35 0.35 0.33 0.35 -0.01 22 120 724 -120
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 -0.01 23 0 154 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 -0.01 24 0 175 0
29JUN26 8.75 P 0.00 0.00 0.00 1.27 +0.02 28 0 196 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 +0.05 42 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 +0.02 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 +0.03 40 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 +0.03 44 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 +0.02 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.02 +0.03 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.52 +0.03 61 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 4.02 +0.03 67 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.54 +0.05 89 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.04 +0.05 95 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.54 +0.05 101 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 6.04 +0.05 106 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.54 +0.05 112 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.04 +0.05 117 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.53 +0.04 114 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 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 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 22 0 204 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 839 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 -0.01 22 0 891 0
30JUL26 7.50 P 0.25 0.25 0.25 0.26 -0.02 21 40 404 0
30JUL26 7.75 P 0.40 0.40 0.40 0.41 -0.03 21 30 433 0
30JUL26 8.00 P 0.00 0.00 0.00 0.62 +0.02 24 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.80 -0.02 21 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.03 -0.01 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.27 +0.02 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.80 +0.05 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.05 +0.05 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.27 +0.02 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.52 +0.02 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.02 +0.03 42 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 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 24 0
28AUG26 7.00 P 0.12 0.12 0.12 0.13 -0.01 22 1 323 +1
28AUG26 7.25 P 0.00 0.00 0.00 0.21 -0.02 22 0 92 0
28AUG26 7.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 336 0
28AUG26 7.75 P 0.47 0.47 0.47 0.47 -0.02 22 30 164 +30
28AUG26 8.00 P 0.64 0.64 0.64 0.64 -0.04 22 60 374 +60
28AUG26 8.25 P 0.00 0.00 0.00 0.84 -0.02 23 0 161 0
28AUG26 8.50 P 0.00 0.00 0.00 1.05 -0.02 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.27 -0.02 19 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.54 0.00 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.80 +0.02 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.05 +0.02 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.27 +0.02 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.52 +0.02 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.02 +0.03 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 25 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 25 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 347 0
29SEP26 7.00 P 0.22 0.24 0.22 0.22 -0.02 26 25 4,330 +25
29SEP26 7.25 P 0.34 0.34 0.33 0.32 -0.02 26 100 2,603 +68
29SEP26 7.50 P 0.00 0.00 0.00 0.44 -0.02 26 0 404 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 -0.03 26 0 198 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 -0.02 27 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.02 25 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 -0.02 28 0 56 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.02 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 -0.02 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 -0.02 32 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 -0.01 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.34 -0.01 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.59 -0.01 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.11 -0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.62 -0.01 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.14 -0.01 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.65 -0.01 66 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 0.00 71 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.66 0.00 74 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.15 0.00 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.64 -0.01 79 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.13 -0.01 81 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.06 -0.01 24 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 25 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.01 24 0 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 520 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.01 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 0.00 25 160 401 +160
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.01 25 160 189 +159
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.01 25 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 -0.01 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 -0.01 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 -0.01 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 -0.01 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 -0.01 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 -0.01 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 -0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 -0.01 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.14 -0.01 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.65 -0.01 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 0.00 56 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 25 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 0.00 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 80 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 24 0 137 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 0.00 24 0 400 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.02 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 120 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.02 24 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.03 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.03 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 -0.03 24 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 -0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 -0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 -0.02 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.12 -0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 -0.02 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.60 -0.01 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 -0.01 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.07 - 24 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.10 - 24 0 0 -
29JUN27 6.00 P 0.14 0.14 0.14 0.14 - 23 4 4 -
29JUN27 6.25 P 0.20 0.20 0.20 0.19 - 23 20 20 -
29JUN27 6.50 P 0.00 0.00 0.00 0.26 - 23 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.34 - 23 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.44 - 24 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.55 - 24 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.67 - 24 0 0 -
29JUN27 7.75 P 0.95 0.95 0.95 0.81 - 24 30 30 -
29JUN27 8.00 P 1.12 1.12 1.12 0.97 - 24 30 30 -
29JUN27 8.25 P 0.00 0.00 0.00 1.13 - 24 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 1.32 - 25 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 1.51 - 25 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 1.71 - 25 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 1.92 - 26 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 2.14 - 26 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 2.38 - 27 0 0 -
TOTAL PUT 903 27,477 +476
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$ 13.16
29JUN26 7.75 C 0.00 0.00 0.00 5.59 +0.14 135 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.33 +0.11 126 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.08 +0.11 120 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.82 +0.10 112 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.56 +0.09 103 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.31 +0.09 98 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.05 +0.08 90 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.79 +0.07 83 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.53 +0.06 75 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.28 +0.06 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 +0.04 57 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 +0.02 46 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.69 -0.04 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.21 -0.04 21 0 363 0
29JUN26 12.50 C 0.00 0.00 0.00 0.77 -0.01 21 0 926 0
29JUN26 13.00 C 0.50 0.50 0.50 0.43 -0.01 21 15 498 -2
29JUN26 13.50 C 0.23 0.23 0.23 0.20 -0.01 21 4 522 +4
29JUN26 14.00 C 0.12 0.12 0.10 0.07 -0.02 20 28 358 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 22 0 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.56 +0.09 90 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.31 +0.09 85 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.05 +0.08 78 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.79 +0.07 72 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.53 +0.06 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.28 +0.06 62 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.76 +0.04 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.25 +0.02 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.70 -0.04 25 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.23 -0.05 23 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.82 -0.01 23 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.51 -0.01 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.29 0.00 24 0 156 0
30JUL26 14.00 C 0.18 0.18 0.17 0.15 0.00 24 70 60 +21
30JUL26 14.50 C 0.10 0.10 0.10 0.07 -0.01 24 5 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 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 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 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 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.05 +0.08 68 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.79 +0.07 63 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.54 +0.07 59 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.28 +0.06 54 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.76 +0.04 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.25 +0.02 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.70 -0.05 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.26 -0.04 24 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.37 -0.02 24 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
28AUG26 14.50 C 0.20 0.20 0.20 0.13 -0.02 24 5 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.08 +0.11 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.82 +0.10 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.56 +0.09 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.31 +0.09 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 +0.08 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.79 +0.07 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 +0.07 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.28 +0.06 48 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 +0.05 41 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 +0.02 34 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.04 27 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.04 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.01 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 -0.02 27 0 825 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.03 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 9 0
29SEP26 15.00 C 0.18 0.18 0.18 0.19 -0.01 27 10 30 -10
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -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 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.08 +0.11 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.82 +0.10 57 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.56 +0.09 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.31 +0.09 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 +0.08 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 +0.07 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 +0.07 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 +0.05 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.79 +0.05 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.34 +0.07 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 -0.04 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.04 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 -0.03 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.04 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.80 -0.03 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.03 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.02 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.03 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 26 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 0.08 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.08 +0.11 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.82 +0.10 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.56 +0.09 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.31 +0.09 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 +0.08 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.80 +0.08 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.55 +0.08 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.31 +0.08 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.87 +0.12 30 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.46 +0.10 29 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 +0.03 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.76 -0.03 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.02 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.22 -0.02 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.02 -0.02 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.02 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.02 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 -0.02 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.07 - 34 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 3.84 - 32 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 3.62 - 31 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 3.39 - 30 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 2.96 - 28 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 2.58 - 27 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 2.24 - 26 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 1.98 - 27 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 1.72 - 27 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 1.45 - 26 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 1.24 - 26 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 1.07 - 26 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 0.91 - 26 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 0.77 - 27 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 0.66 - 27 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 0.55 - 27 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.47 - 27 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.39 - 27 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 0.33 - 27 0 0 -
TOTAL CALL 137 10,400 +13
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 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 68 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 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 49 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 0.00 0.00 0.00 0.02 0.00 20 0 395 0
29JUN26 12.50 P 0.06 0.06 0.06 0.07 -0.01 19 101 1,193 0
29JUN26 13.00 P 0.17 0.17 0.17 0.22 -0.01 20 100 425 +19
29JUN26 13.50 P 0.00 0.00 0.00 0.49 -0.01 19 0 222 0
29JUN26 14.00 P 0.00 0.00 0.00 0.89 +0.03 21 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.35 +0.04 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 23 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 23 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 0.00 0.00 0.00 0.19 +0.01 23 0 115 0
30JUL26 12.50 P 0.27 0.27 0.27 0.36 0.00 23 3 247 -3
30JUL26 13.00 P 0.48 0.50 0.48 0.61 0.00 23 115 212 +72
30JUL26 13.50 P 0.00 0.00 0.00 0.93 -0.04 22 0 130 0
30JUL26 14.00 P 0.00 0.00 0.00 1.36 -0.01 24 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 1.80 +0.04 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.27 -0.01 24 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.11 -0.15 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.08 -0.16 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 4 0
28AUG26 12.50 P 0.40 0.42 0.40 0.45 -0.03 23 100 100 +100
28AUG26 13.00 P 0.00 0.00 0.00 0.70 -0.04 23 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.01 -0.05 22 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.38 -0.06 21 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.84 +0.02 23 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.29 -0.03 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.11 -0.15 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.08 -0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 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 0.00 28 0 622 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 112 0
29SEP26 11.50 P 0.27 0.27 0.27 0.29 0.00 27 15 785 +15
29SEP26 12.00 P 0.45 0.45 0.45 0.45 -0.01 27 40 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 -0.02 27 0 605 0
29SEP26 13.00 P 0.85 0.85 0.85 0.93 0.00 28 1 31 +1
29SEP26 13.50 P 1.22 1.26 1.22 1.21 -0.03 27 30 30 +30
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.01 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.96 +0.02 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.43 +0.01 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 0.00 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 -0.01 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.81 -0.03 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.29 -0.05 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.78 -0.07 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 -0.09 35 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 0.00 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 0.00 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 0.00 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 0.00 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 0.00 27 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 0.00 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 0.00 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 +0.05 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.12 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.54 -0.02 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.98 -0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 -0.02 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.87 -0.03 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 -0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.81 -0.06 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.29 -0.08 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 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 0.07 +0.01 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 0.00 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 0.00 27 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 0.00 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30MAR27 11.00 P 0.45 0.45 0.45 0.45 +0.01 27 5 5 +5
30MAR27 11.50 P 0.61 0.61 0.61 0.62 +0.01 27 5 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.82 +0.01 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.05 +0.01 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 0.00 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.61 +0.01 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.93 0.00 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.28 -0.01 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.67 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.05 -0.03 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.49 -0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.93 -0.03 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.38 -0.05 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.84 -0.07 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.31 -0.08 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 - 27 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.21 - 27 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.26 - 27 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.31 - 27 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.44 - 28 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.59 - 28 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.77 - 28 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.98 - 28 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 1.22 - 28 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 1.49 - 28 0 0 -
29JUN27 13.50 P 1.78 1.78 1.78 1.79 - 28 8 8 -
29JUN27 14.00 P 2.08 2.08 2.08 2.10 - 28 8 8 -
29JUN27 14.50 P 0.00 0.00 0.00 2.43 - 28 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 2.81 - 28 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 3.19 - 28 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 3.58 - 28 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 4.01 - 28 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 4.44 - 28 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 4.90 - 29 0 0 -
TOTAL PUT 531 10,731 +239
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 70.45
29JUN26 35.00 C 0.00 0.00 0.00 35.48 +1.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.48 +1.25 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.49 +1.26 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.49 +1.25 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.49 +1.25 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.50 +1.26 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 29.50 +1.26 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.50 +1.25 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.50 +1.25 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.50 +1.25 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.51 +1.26 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.51 +1.26 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.51 +1.25 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.52 +1.26 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.52 +1.26 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.52 +1.26 0 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 18.06 +1.29 0 0 0 0
29JUN26 55.00 C 15.30 15.30 15.30 15.55 +1.27 0 1 1 0
29JUN26 57.50 C 0.00 0.00 0.00 13.08 +1.29 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.59 +1.27 22 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 8.13 +1.21 21 0 0 0
29JUN26 65.00 C 5.25 5.25 5.25 5.78 +1.16 21 15 27 +14
29JUN26 67.50 C 3.70 3.70 3.26 3.78 +0.96 22 18 52 +1
29JUN26 70.00 C 2.05 2.20 1.95 2.08 +0.54 21 76 837 +6
29JUN26 72.50 C 0.97 1.15 0.86 1.04 +0.31 22 1,059 1,120 +233
29JUN26 75.00 C 0.52 0.53 0.43 0.43 +0.11 21 99 423 +38
29JUN26 77.50 C 0.26 0.27 0.26 0.15 +0.03 21 16 356 -15
29JUN26 80.00 C 0.19 0.19 0.14 0.05 +0.01 22 51 280 0
29JUN26 82.50 C 0.11 0.12 0.11 0.02 +0.01 23 30 71 -30
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 108 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.66 +1.31 41 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.67 +1.42 41 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.68 +1.32 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.67 +1.30 34 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.64 +1.27 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.71 +1.34 37 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.25 +1.36 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.84 +1.42 35 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.25 +1.26 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.85 +1.21 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 8.57 +1.13 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 6.48 +1.08 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 4.72 +0.96 24 0 70 0
30JUL26 70.00 C 3.20 3.20 3.20 3.22 +0.75 24 40 85 -36
30JUL26 72.50 C 1.95 1.96 1.88 2.06 +0.47 24 5 168 -2
30JUL26 75.00 C 1.31 1.38 1.25 1.30 +0.32 24 61 506 +50
30JUL26 77.50 C 0.89 0.89 0.84 0.75 +0.20 24 45 199 -34
30JUL26 80.00 C 0.57 0.57 0.57 0.41 +0.12 24 15 413 +15
30JUL26 82.50 C 0.00 0.00 0.00 0.21 +0.06 24 0 160 0
30JUL26 85.00 C 0.30 0.30 0.30 0.11 +0.04 24 15 297 -12
30JUL26 87.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.68 +1.22 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.67 +1.20 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.64 +1.16 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.71 +1.22 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.25 +1.22 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.84 +1.22 23 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.38 +1.39 21 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.25 +1.18 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.13 +1.10 26 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 7.22 +1.08 26 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 5.59 +1.01 26 0 68 0
28AUG26 70.00 C 4.09 4.22 4.09 4.13 +0.79 26 232 386 +231
28AUG26 72.50 C 0.00 0.00 0.00 3.05 +0.64 26 0 208 0
28AUG26 75.00 C 1.95 2.14 1.95 2.17 +0.48 26 42 51 +42
28AUG26 77.50 C 0.00 0.00 0.00 1.48 +0.36 26 0 103 0
28AUG26 80.00 C 1.12 1.12 1.06 0.98 +0.26 26 45 112 +45
28AUG26 82.50 C 0.82 0.87 0.77 0.63 +0.18 26 422 574 +404
28AUG26 85.00 C 0.00 0.00 0.00 0.40 +0.13 26 0 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.25 +0.09 26 0 121 0
28AUG26 90.00 C 0.35 0.35 0.35 0.15 +0.06 26 3 64 +3
28AUG26 92.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 29.62 +1.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.61 +1.13 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.64 +1.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.64 +1.15 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.67 +1.17 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.67 +1.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.69 +1.17 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.71 +1.24 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.75 +1.27 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.76 +1.19 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.45 +1.30 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.88 +1.26 17 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.53 +1.39 22 0 0 0
29SEP26 60.00 C 11.60 11.69 11.57 11.89 +1.59 31 17 67 -13
29SEP26 62.50 C 0.00 0.00 0.00 9.53 +1.09 27 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 7.70 +0.98 26 0 231 0
29SEP26 67.50 C 0.00 0.00 0.00 6.07 +0.68 26 0 325 0
29SEP26 70.00 C 4.55 4.68 4.55 4.68 +0.82 26 24 437 -3
29SEP26 72.50 C 3.57 3.57 3.57 3.55 +0.68 26 12 211 +12
29SEP26 75.00 C 2.70 2.70 2.70 2.71 +0.53 27 30 209 +30
29SEP26 77.50 C 2.05 2.05 2.05 2.01 +0.43 27 15 261 +15
29SEP26 80.00 C 0.00 0.00 0.00 1.44 +0.34 27 0 2,088 0
29SEP26 82.50 C 1.19 1.19 1.19 1.02 +0.26 27 30 855 +15
29SEP26 85.00 C 0.00 0.00 0.00 0.70 +0.19 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.48 +0.14 27 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 +0.10 27 0 119 0
29SEP26 92.50 C 0.50 0.50 0.50 0.21 +0.07 27 4 19 +4
29SEP26 95.00 C 0.43 0.43 0.43 0.14 +0.05 27 15 60 +15
30DEC26 42.00 C 0.00 0.00 0.00 28.65 +1.17 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.66 +1.18 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.67 +1.18 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.69 +1.18 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.70 +1.18 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.70 +1.16 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.71 +1.24 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.76 +1.28 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.92 +1.28 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.45 +1.30 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.11 +1.49 23 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 14.12 +1.57 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.14 +1.48 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 10.30 +1.09 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 8.65 +1.00 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 7.18 +1.09 25 0 133 0
30DEC26 70.00 C 5.70 5.99 5.70 5.80 +0.82 25 19 90 +19
30DEC26 72.50 C 4.73 4.80 4.73 4.75 +0.74 25 8 36 -1
30DEC26 75.00 C 0.00 0.00 0.00 3.88 +0.61 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 3.17 +0.58 26 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.50 +0.51 26 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 1.95 +0.41 26 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.50 +0.32 26 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.17 +0.28 26 0 2 0
30DEC26 90.00 C 1.17 1.17 1.17 0.89 +0.25 26 7 8 +7
30DEC26 92.50 C 0.00 0.00 0.00 0.65 +0.17 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.51 +0.15 26 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 26.84 +1.34 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.92 +1.36 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.95 +1.35 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.02 +1.35 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.08 +1.33 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.16 +1.32 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.25 +1.30 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.03 +1.25 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.87 +1.24 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 14.75 +1.07 24 0 0 0
30MAR27 60.00 C 12.64 12.64 12.64 12.88 +1.10 24 15 18 +15
30MAR27 62.50 C 0.00 0.00 0.00 11.24 +0.95 25 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 9.68 +0.88 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.26 +0.64 25 0 73 0
30MAR27 70.00 C 0.00 0.00 0.00 7.00 +0.85 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.91 +0.72 25 0 53 0
30MAR27 75.00 C 0.00 0.00 0.00 5.04 +0.68 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.21 +0.55 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.46 +0.41 25 0 18 0
30MAR27 82.50 C 2.74 2.74 2.74 2.86 +0.39 25 6 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.33 +0.31 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.88 +0.25 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.53 +0.27 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 1.18 +0.16 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.96 +0.16 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.50 - 24 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 21.62 - 24 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 19.65 - 26 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 17.58 - 25 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 15.58 - 24 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 13.63 - 24 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 12.22 - 25 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 10.73 - 25 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 9.36 - 25 0 0 -
29JUN27 70.00 C 8.03 8.03 8.03 7.86 - 24 20 20 -
29JUN27 72.50 C 0.00 0.00 0.00 6.79 - 24 0 0 -
29JUN27 75.00 C 5.94 5.94 5.89 5.85 - 24 34 34 -
29JUN27 77.50 C 0.00 0.00 0.00 4.97 - 24 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 4.30 - 25 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 3.72 - 25 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 3.23 - 25 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 2.74 - 25 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 2.29 - 25 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 1.87 - 25 0 0 -
TOTAL CALL 2,546 16,059 +1,068
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 467 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 420 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 507 0
29JUN26 62.50 P 0.14 0.15 0.14 0.05 -0.09 22 8 880 +8
29JUN26 65.00 P 0.35 0.36 0.32 0.20 -0.25 21 91 715 +22
29JUN26 67.50 P 0.85 0.88 0.68 0.63 -0.52 21 126 1,115 -2
29JUN26 70.00 P 1.70 1.74 1.50 1.50 -0.85 21 113 540 +53
29JUN26 72.50 P 2.91 2.93 2.90 2.93 -1.16 21 37 172 +7
29JUN26 75.00 P 5.23 5.23 5.23 4.88 -1.16 22 15 90 0
29JUN26 77.50 P 0.00 0.00 0.00 7.10 -1.28 21 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 9.55 -1.30 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.05 -1.66 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.59 -1.71 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.09 -1.71 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.57 -1.64 42 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.07 -1.52 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.59 -1.56 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 164 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.14 -0.08 24 0 496 0
30JUL26 62.50 P 0.49 0.49 0.43 0.35 -0.18 24 45 166 -8
30JUL26 65.00 P 0.00 0.00 0.00 0.77 -0.31 24 0 147 0
30JUL26 67.50 P 1.78 1.78 1.52 1.46 -0.51 24 45 116 +24
30JUL26 70.00 P 0.00 0.00 0.00 2.43 -0.77 24 0 105 0
30JUL26 72.50 P 3.80 3.80 3.80 3.80 -1.02 23 20 111 -20
30JUL26 75.00 P 0.00 0.00 0.00 5.56 -0.97 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 7.53 -1.12 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 9.74 -1.53 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.09 -1.67 24 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.59 -1.74 27 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.11 -1.79 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.57 -1.81 33 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.12 -1.79 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.61 -1.74 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 96 0
28AUG26 55.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 85 0
28AUG26 57.50 P 0.30 0.30 0.29 0.20 -0.06 26 55 81 +40
28AUG26 60.00 P 0.49 0.49 0.49 0.42 -0.13 26 15 128 +12
28AUG26 62.50 P 0.83 0.88 0.83 0.81 -0.20 26 33 338 +15
28AUG26 65.00 P 0.00 0.00 0.00 1.38 -0.33 26 0 432 0
28AUG26 67.50 P 2.18 2.19 2.16 2.19 -0.46 26 120 165 +98
28AUG26 70.00 P 3.22 3.27 3.22 3.27 -0.63 26 88 170 0
28AUG26 72.50 P 4.68 4.69 4.59 4.59 -0.89 26 75 232 +15
28AUG26 75.00 P 6.35 6.37 6.35 6.26 -0.83 26 30 85 +30
28AUG26 77.50 P 0.00 0.00 0.00 8.10 -0.97 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.14 -1.13 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.65 -1.25 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.97 -1.39 31 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.35 -1.55 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.77 -1.71 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.19 -1.86 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.69 -1.92 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 9 0
29SEP26 55.00 P 0.39 0.39 0.37 0.25 -0.06 27 45 281 0
29SEP26 57.50 P 0.59 0.59 0.59 0.48 -0.11 27 15 158 +15
29SEP26 60.00 P 0.00 0.00 0.00 0.85 -0.17 27 0 303 0
29SEP26 62.50 P 1.43 1.43 1.43 1.40 -0.25 27 23 130 +15
29SEP26 65.00 P 2.15 2.15 2.15 2.10 -0.40 27 15 389 0
29SEP26 67.50 P 0.00 0.00 0.00 3.06 -0.55 27 0 52 0
29SEP26 70.00 P 0.00 0.00 0.00 4.26 -0.69 27 0 107 0
29SEP26 72.50 P 5.76 5.76 5.76 5.74 -0.58 27 15 81 +15
29SEP26 75.00 P 0.00 0.00 0.00 7.36 -0.68 27 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 9.05 -1.19 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.01 -1.34 26 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 13.49 -1.09 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.75 -1.15 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.10 -1.20 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.50 -1.24 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.88 -1.35 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.28 -1.45 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 -0.05 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 -0.08 26 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 1.00 -0.12 26 0 161 0
30DEC26 60.00 P 0.00 0.00 0.00 1.51 -0.19 26 0 378 0
30DEC26 62.50 P 0.00 0.00 0.00 2.19 -0.22 26 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 2.95 -0.41 25 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 3.92 -0.57 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.15 -0.65 25 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 6.63 -0.76 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.26 -0.87 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.91 -1.08 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.04 -0.94 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.09 -1.02 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.29 -1.05 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.51 -1.13 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.72 -1.28 29 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.00 -1.42 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.35 -1.52 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 -0.06 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.06 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 -0.09 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 -0.13 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 -0.18 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.45 -0.18 25 0 23 0
30MAR27 60.00 P 0.00 0.00 0.00 1.97 -0.27 25 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.69 -0.33 25 0 34 0
30MAR27 65.00 P 0.00 0.00 0.00 3.57 -0.40 24 0 29 0
30MAR27 67.50 P 0.00 0.00 0.00 4.60 -0.64 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 5.80 -0.93 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.27 -0.77 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.88 -0.74 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.64 -0.74 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.52 -0.92 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.47 -1.03 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.60 -1.02 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.68 -1.15 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.97 -1.07 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.25 -1.17 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.45 -1.42 28 0 1 0
29JUN27 49.00 P 0.76 0.76 0.76 0.52 - 25 2 2 -
29JUN27 50.00 P 0.00 0.00 0.00 0.62 - 25 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 0.98 - 25 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 1.42 - 25 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 1.97 - 25 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 2.66 - 25 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 3.48 - 25 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 4.47 - 25 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 5.60 - 26 0 0 -
29JUN27 70.00 P 6.89 6.89 6.85 6.86 - 26 40 40 -
29JUN27 72.50 P 0.00 0.00 0.00 8.29 - 26 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 9.85 - 26 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 11.50 - 26 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 13.33 - 26 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 15.24 - 27 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 17.26 - 27 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 19.34 - 27 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 21.45 - 28 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 23.54 - 27 0 0 -
TOTAL PUT 1,071 17,266 +339
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$ 47.34
29JUN26 23.00 C 0.00 0.00 0.00 24.39 +1.28 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.39 +1.28 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.40 +1.28 77 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.40 +1.28 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.40 +1.28 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.40 +1.28 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.40 +1.27 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.41 +1.28 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.41 +1.28 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.41 +1.28 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.41 +1.27 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.41 +1.27 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.42 +1.28 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.42 +1.28 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.42 +1.28 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.42 +1.27 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.43 +1.28 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.43 +1.27 20 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 6.44 +1.25 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.46 +1.22 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.50 +1.16 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.58 +1.05 20 0 0 0
29JUN26 45.00 C 2.19 2.19 1.87 2.74 +0.92 20 45 60 +45
29JUN26 46.00 C 1.51 1.51 1.36 2.00 +0.79 20 20 60 0
29JUN26 47.00 C 0.92 0.92 0.92 1.35 +0.57 20 5 80 +5
29JUN26 48.00 C 0.60 0.60 0.52 0.88 +0.41 20 10 36 +6
29JUN26 49.00 C 0.36 0.36 0.36 0.54 +0.25 20 19 104 +15
29JUN26 50.00 C 0.18 0.18 0.18 0.31 +0.16 20 1 155 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.07 +0.04 21 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.50 +1.28 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.50 +1.28 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.51 +1.28 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.52 +1.37 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.54 +1.26 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.58 +1.25 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.63 +1.21 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.73 +1.18 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.86 +1.12 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.06 +1.14 23 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 3.22 +0.92 21 0 15 0
30JUL26 46.00 C 2.03 2.03 2.03 2.59 +0.83 22 15 39 +15
30JUL26 47.00 C 1.45 1.45 1.45 2.03 +0.71 22 5 93 0
30JUL26 48.00 C 0.00 0.00 0.00 1.57 +0.61 22 0 112 0
30JUL26 49.00 C 0.82 0.82 0.82 1.18 +0.47 22 15 97 0
30JUL26 50.00 C 0.00 0.00 0.00 0.87 +0.37 23 0 102 0
30JUL26 52.50 C 0.32 0.32 0.32 0.37 +0.19 23 15 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.14 +0.08 23 0 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.61 - 23 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 9.64 +1.37 23 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.69 +1.22 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.76 +1.19 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.86 +1.14 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.01 +1.10 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.20 +1.03 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.44 +1.04 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.64 +0.85 22 0 26 0
28AUG26 46.00 C 2.57 2.57 2.57 3.03 +0.76 22 15 75 +15
28AUG26 47.00 C 2.03 2.09 2.03 2.49 +0.66 22 27 35 +19
28AUG26 48.00 C 1.74 1.74 1.74 2.03 +0.57 23 15 28 +15
28AUG26 49.00 C 0.00 0.00 0.00 1.62 +0.45 23 0 30 0
28AUG26 50.00 C 1.08 1.08 1.03 1.28 +0.36 23 99 144 +99
28AUG26 52.50 C 0.67 0.67 0.60 0.67 +0.22 23 51 246 +51
28AUG26 55.00 C 0.38 0.38 0.38 0.34 +0.14 23 15 16 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.16 +0.07 24 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.55 +1.41 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.56 +1.28 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.56 +1.39 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.57 +1.28 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.58 +1.37 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.59 +1.28 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.60 +1.28 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.61 +1.47 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.63 +1.41 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.65 +1.25 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.68 +1.45 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.73 +1.46 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.80 +1.33 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.89 +1.17 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.02 +1.13 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.19 +1.07 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.42 +1.02 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.69 +0.95 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.91 +0.76 22 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 3.32 +0.78 22 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.78 +0.67 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.32 +0.59 23 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 1.92 +0.53 23 0 103 0
29SEP26 50.00 C 1.31 1.31 1.31 1.57 +0.40 23 15 70 +9
29SEP26 52.50 C 0.00 0.00 0.00 0.90 +0.27 23 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.50 +0.18 23 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 +0.11 23 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.14 +0.07 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 75.00 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 17.57 +1.28 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.58 +1.27 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.59 +1.27 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.61 +1.21 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.64 +1.43 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.67 +1.45 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.73 +1.33 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.80 +1.38 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.90 +1.31 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.80 +1.02 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.20 +1.10 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.40 +1.05 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.64 +0.99 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.94 +0.94 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.28 +0.89 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.67 +0.82 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.99 +0.68 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.48 +0.62 22 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 +0.55 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.63 +0.55 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.26 +0.39 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.52 +0.31 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.06 +0.28 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.19 23 0 70 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.12 22 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.08 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 11 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.90 +1.20 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.01 +1.19 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.80 +0.73 15 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.98 +0.74 17 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.20 +0.81 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.43 +0.79 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.71 +0.86 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.24 +0.98 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.57 +0.91 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.95 +0.89 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.34 +0.80 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.66 +0.64 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.16 +0.55 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 3.72 +0.58 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.29 +0.56 21 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.92 +0.45 21 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 2.12 +0.32 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.51 +0.25 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.12 +0.26 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.77 +0.19 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 +0.13 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.35 +0.10 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 +0.07 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.31 - 19 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 10.55 - 20 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 9.80 - 20 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 9.37 - 23 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 8.67 - 23 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 8.00 - 23 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 7.37 - 23 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 6.77 - 23 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 6.19 - 23 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 5.67 - 23 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 5.00 - 22 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 4.57 - 22 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 4.14 - 22 0 0 -
29JUN27 50.00 C 3.36 3.36 3.36 3.76 - 22 3 3 -
29JUN27 52.50 C 0.00 0.00 0.00 2.92 - 23 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 2.24 - 23 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 1.69 - 23 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 1.27 - 23 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 1.01 - 23 0 0 -
TOTAL CALL 390 3,240 +310
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.06 21 0 130 0
29JUN26 43.00 P 0.18 0.18 0.18 0.07 -0.12 21 2 152 0
29JUN26 44.00 P 0.29 0.29 0.29 0.15 -0.23 21 3 93 0
29JUN26 45.00 P 0.56 0.58 0.52 0.31 -0.37 21 8 223 -3
29JUN26 46.00 P 0.91 1.00 0.91 0.58 -0.54 21 20 215 +20
29JUN26 47.00 P 0.00 0.00 0.00 0.98 -0.67 21 0 228 0
29JUN26 48.00 P 0.00 0.00 0.00 1.52 -0.82 21 0 239 0
29JUN26 49.00 P 2.90 2.90 2.78 2.13 -1.00 21 4 157 0
29JUN26 50.00 P 0.00 0.00 0.00 2.90 -1.12 21 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 5.17 -1.27 20 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 7.89 -1.22 40 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 10.16 -1.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.66 -1.28 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.61 -0.83 73 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.19 -0.93 83 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.76 -0.89 93 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.34 -0.81 102 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.91 -0.70 111 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.49 -0.66 120 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.12 -0.06 23 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.21 -0.10 23 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.34 -0.17 23 0 90 0
30JUL26 44.00 P 0.00 0.00 0.00 0.54 -0.25 23 0 86 0
30JUL26 45.00 P 0.00 0.00 0.00 0.82 -0.33 23 0 155 0
30JUL26 46.00 P 0.00 0.00 0.00 1.17 -0.44 23 0 88 0
30JUL26 47.00 P 0.00 0.00 0.00 1.61 -0.56 23 0 81 0
30JUL26 48.00 P 0.00 0.00 0.00 2.15 -0.60 24 0 125 0
30JUL26 49.00 P 0.00 0.00 0.00 2.69 -0.78 23 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 3.37 -0.89 23 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 5.38 -1.11 23 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 7.89 -1.22 30 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 10.16 -1.28 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.66 -1.45 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.61 -1.00 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.19 -0.93 61 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.76 -0.89 68 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.34 -0.81 74 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.91 -0.70 81 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.49 -0.66 87 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 - 24 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.17 -0.09 24 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.27 -0.13 24 0 3 0
28AUG26 42.00 P 0.53 0.53 0.53 0.41 -0.19 24 1 1 +1
28AUG26 43.00 P 0.00 0.00 0.00 0.60 -0.26 24 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 0.85 -0.33 24 0 9 0
28AUG26 45.00 P 1.47 1.47 1.47 1.16 -0.42 24 15 26 +15
28AUG26 46.00 P 1.93 1.93 1.93 1.55 -0.51 24 1 18 0
28AUG26 47.00 P 2.42 2.42 2.42 2.01 -0.61 24 9 9 +9
28AUG26 48.00 P 2.97 2.99 2.97 2.55 -0.60 24 30 60 +30
28AUG26 49.00 P 0.00 0.00 0.00 3.06 -0.77 23 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.71 -0.86 23 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.61 -1.04 23 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.02 -1.22 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.47 -0.97 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.66 -1.45 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.61 -1.00 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.19 -0.93 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.76 -0.89 57 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.34 -0.81 63 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.91 -0.70 68 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.49 -0.66 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.07 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 -0.10 23 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 -0.14 23 0 12 0
29SEP26 41.00 P 0.60 0.60 0.60 0.48 -0.18 24 2 18 -2
29SEP26 42.00 P 0.00 0.00 0.00 0.67 -0.24 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.92 -0.29 24 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.23 -0.37 24 0 40 0
29SEP26 45.00 P 1.96 1.96 1.93 1.59 -0.45 24 30 110 +30
29SEP26 46.00 P 0.00 0.00 0.00 2.02 -0.52 24 0 13 0
29SEP26 47.00 P 0.00 0.00 0.00 2.50 -0.61 24 0 17 0
29SEP26 48.00 P 3.47 3.47 3.47 3.05 -0.58 24 15 131 +15
29SEP26 49.00 P 0.00 0.00 0.00 3.56 -0.75 23 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.21 -0.82 23 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.04 -1.19 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.37 -1.13 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.69 -1.21 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.11 -1.02 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.62 -1.21 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.19 -0.93 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.76 -0.89 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.34 -0.81 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.91 -0.70 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.49 -0.66 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 -0.09 22 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 -0.13 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.16 23 0 12 0
30DEC26 40.00 P 0.75 0.75 0.75 0.66 -0.18 23 1 2 +1
30DEC26 41.00 P 0.00 0.00 0.00 0.87 -0.22 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.12 -0.23 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.42 -0.29 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 1.76 -0.34 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.16 -0.38 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.61 -0.45 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.10 -0.53 23 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 3.65 -0.61 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.25 -0.59 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 -0.79 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.50 -1.14 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.73 -1.06 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.94 -1.15 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.27 -1.16 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.70 -1.17 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.19 -1.13 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.76 -0.89 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.34 -0.81 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.91 -0.70 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.49 -0.66 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 -0.08 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.33 -0.09 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.44 -0.12 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.58 -0.16 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.76 -0.14 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.96 -0.17 22 0 14 0
30MAR27 41.00 P 1.24 1.24 1.24 1.21 -0.19 22 1 16 +1
30MAR27 42.00 P 0.00 0.00 0.00 1.49 -0.22 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.81 -0.26 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.19 -0.27 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.59 -0.32 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.06 -0.36 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.55 -0.45 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 4.11 -0.50 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.69 -0.58 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.17 -0.74 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.07 -0.90 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.02 -1.02 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.16 -1.10 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.43 -1.00 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.80 -1.07 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.25 -1.07 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.76 -0.89 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.34 -0.81 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.91 -0.70 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.49 -0.66 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.73 - 23 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 0.94 - 23 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 1.16 - 23 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 1.41 - 23 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 1.70 - 23 0 0 -
29JUN27 42.00 P 2.23 2.23 2.23 2.02 - 23 3 3 -
29JUN27 43.00 P 0.00 0.00 0.00 2.38 - 23 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 2.77 - 24 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 3.20 - 24 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 3.68 - 24 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 4.18 - 24 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 4.74 - 24 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 5.31 - 24 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 5.94 - 24 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 7.63 - 24 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 9.51 - 25 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 11.55 - 25 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 13.73 - 26 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 16.02 - 27 0 0 -
TOTAL PUT 145 5,124 +117
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$ 28.88
29JUN26 10.00 C 0.00 0.00 0.00 18.90 +0.32 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.40 +0.32 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.90 +0.34 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.41 +0.32 113 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.91 +0.35 105 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.41 +0.32 97 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.91 +0.31 88 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.38 +0.29 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.91 +0.32 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.41 +0.32 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.91 +0.32 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.41 +0.31 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.92 +0.36 74 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.42 +0.31 69 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.88 +0.28 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.42 +0.32 57 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.92 +0.32 48 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.38 +0.28 0 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.92 +0.29 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.38 +0.32 0 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.93 +0.32 49 0 475 0
29JUN26 21.00 C 0.00 0.00 0.00 7.89 +0.27 0 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.90 +0.28 0 0 84 0
29JUN26 23.00 C 6.25 6.25 6.25 5.91 +0.27 0 5 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 4.99 +0.29 38 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.06 +0.27 37 0 1,564 0
29JUN26 26.00 C 3.14 3.14 3.14 3.19 +0.20 37 2 1,301 0
29JUN26 27.00 C 2.24 2.37 2.24 2.38 +0.27 35 32 5,020 +32
29JUN26 28.00 C 1.56 1.63 1.56 1.62 +0.17 32 69 3,957 +5
29JUN26 29.00 C 1.11 1.25 1.01 1.06 +0.12 32 166 4,408 -8
29JUN26 30.00 C 0.71 0.80 0.63 0.72 +0.12 34 1,061 8,464 +765
29JUN26 31.00 C 0.44 0.51 0.39 0.43 +0.04 34 344 3,194 +235
29JUN26 32.00 C 0.30 0.32 0.24 0.28 +0.04 35 233 1,158 +11
29JUN26 33.00 C 0.20 0.20 0.16 0.18 +0.03 36 92 1,629 +43
29JUN26 34.00 C 0.12 0.12 0.08 0.11 +0.02 37 11 1,524 +4
29JUN26 35.00 C 0.08 0.08 0.06 0.07 +0.01 38 126 2,836 -86
29JUN26 36.00 C 0.04 0.04 0.04 0.04 0.00 39 82 1,487 +45
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 905 0
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 38 115 362 +115
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 50 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 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 63 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 12.92 +0.28 67 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.42 +0.31 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.92 +0.32 56 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.43 +0.33 63 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.92 +0.32 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.42 +0.32 0 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.92 +0.29 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.42 +0.35 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.93 +0.32 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.93 +0.31 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.91 +0.25 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.01 +0.28 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.10 +0.24 35 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.27 +0.21 35 0 169 0
30JUL26 27.00 C 2.45 2.56 2.42 2.57 +0.24 36 45 1,902 -30
30JUL26 28.00 C 1.84 1.95 1.84 1.95 +0.19 36 31 784 +31
30JUL26 29.00 C 1.39 1.41 1.38 1.41 +0.12 35 17 1,176 +12
30JUL26 30.00 C 1.00 1.15 1.00 1.05 +0.10 36 113 857 +97
30JUL26 31.00 C 0.76 0.76 0.73 0.75 +0.08 36 13 527 +1
30JUL26 32.00 C 0.60 0.60 0.49 0.55 +0.09 36 57 409 +29
30JUL26 33.00 C 0.44 0.44 0.38 0.40 +0.08 37 52 740 +17
30JUL26 34.00 C 0.33 0.33 0.30 0.29 +0.08 38 110 474 +2
30JUL26 35.00 C 0.23 0.23 0.23 0.21 +0.07 38 22 384 0
30JUL26 36.00 C 0.18 0.18 0.18 0.15 +0.06 38 100 421 0
30JUL26 37.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 358 0
30JUL26 38.00 C 0.11 0.11 0.11 0.08 +0.04 40 2 36 +2
30JUL26 39.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 37 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 1,060 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 137 0
28AUG26 17.50 C 0.00 0.00 0.00 11.43 +0.33 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.92 +0.31 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.42 +0.32 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.92 +0.29 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.42 +0.34 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.93 +0.32 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.93 +0.31 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.95 +0.26 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.91 +0.20 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.10 +0.28 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.26 +0.25 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.50 +0.22 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.88 +0.22 37 0 0 0
28AUG26 28.00 C 2.22 2.22 2.22 2.33 +0.20 37 7 165 +7
28AUG26 29.00 C 0.00 0.00 0.00 1.86 +0.17 37 0 671 0
28AUG26 30.00 C 0.00 0.00 0.00 1.49 +0.14 38 0 208 0
28AUG26 31.00 C 0.00 0.00 0.00 1.19 +0.12 38 0 203 0
28AUG26 32.00 C 1.02 1.02 0.90 0.91 +0.07 38 9 367 +3
28AUG26 33.00 C 0.75 0.75 0.75 0.75 +0.10 39 23 216 -15
28AUG26 34.00 C 0.00 0.00 0.00 0.60 +0.10 39 0 376 0
28AUG26 35.00 C 0.48 0.49 0.48 0.48 +0.09 40 35 95 +30
28AUG26 36.00 C 0.00 0.00 0.00 0.38 +0.08 40 0 1,070 0
28AUG26 37.00 C 0.00 0.00 0.00 0.30 +0.07 40 0 286 0
28AUG26 38.00 C 0.00 0.00 0.00 0.24 +0.06 41 0 1,064 0
28AUG26 39.00 C 0.21 0.21 0.21 0.19 +0.05 41 2 23 0
28AUG26 40.00 C 0.18 0.18 0.18 0.16 +0.06 42 2 81 +2
28AUG26 41.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 48 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 14.41 +0.32 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.91 +0.32 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.42 +0.32 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.92 +0.28 54 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.42 +0.31 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.92 +0.32 46 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.43 +0.33 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.92 +0.31 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.42 +0.32 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.92 +0.29 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.43 +0.35 39 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.93 +0.32 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.95 +0.33 37 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 6.95 +0.26 32 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.00 +0.19 32 0 143 0
29SEP26 24.00 C 5.25 5.25 5.25 5.20 +0.21 36 1 295 -1
29SEP26 25.00 C 0.00 0.00 0.00 4.49 +0.37 37 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.77 +0.18 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.22 +0.24 38 0 3,832 0
29SEP26 28.00 C 2.60 2.60 2.60 2.70 +0.18 38 10 2,196 -10
29SEP26 29.00 C 2.32 2.32 2.32 2.25 +0.16 38 15 1,106 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.89 +0.16 38 0 3,722 0
29SEP26 31.00 C 1.49 1.49 1.49 1.56 +0.15 38 23 856 +23
29SEP26 32.00 C 0.00 0.00 0.00 1.29 +0.14 39 0 1,616 0
29SEP26 33.00 C 0.00 0.00 0.00 1.08 +0.16 39 0 2,372 0
29SEP26 34.00 C 0.85 0.85 0.85 0.89 +0.15 39 1 2,512 0
29SEP26 35.00 C 0.00 0.00 0.00 0.74 +0.16 40 0 2,164 0
29SEP26 36.00 C 0.63 0.63 0.60 0.62 +0.17 40 35 3,846 +5
29SEP26 37.00 C 0.00 0.00 0.00 0.51 +0.15 40 0 711 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 +0.16 41 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 +0.15 41 0 238 0
29SEP26 40.00 C 0.00 0.00 0.00 0.30 +0.14 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 +0.13 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.11 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.11 43 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.09 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.09 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.08 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.08 45 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.07 45 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 12.93 +0.29 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.53 +0.42 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.93 +0.31 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.53 +0.43 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.03 +0.41 48 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.54 +0.42 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.99 +0.34 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.50 +0.35 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.98 +0.33 36 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.07 +0.33 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.22 +0.26 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.44 +0.29 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.73 +0.21 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 +0.12 35 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.48 +0.17 36 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.91 +0.23 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.47 +0.22 37 0 604 0
30DEC26 29.00 C 0.00 0.00 0.00 3.07 +0.19 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.69 +0.18 37 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 2.35 +0.16 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.07 +0.16 38 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 1.81 +0.11 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.59 +0.09 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.40 +0.11 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.24 +0.09 39 0 120 0
30DEC26 37.00 C 1.09 1.09 1.09 1.11 +0.10 40 3 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.97 +0.12 40 0 108 0
30DEC26 39.00 C 0.85 0.85 0.85 0.85 +0.13 40 1 29 -1
30DEC26 40.00 C 0.00 0.00 0.00 0.76 +0.10 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.68 +0.09 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.61 +0.10 41 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 +0.13 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 +0.09 42 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 +0.09 42 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 +0.10 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.09 43 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 +0.09 44 0 102 0
30MAR27 16.00 C 0.00 0.00 0.00 13.03 +0.39 49 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.53 +0.42 46 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.04 +0.42 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.53 +0.38 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.03 +0.36 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.54 +0.32 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.05 +0.26 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.61 +0.35 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.20 +0.37 37 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.42 +0.29 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.66 +0.31 37 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.95 +0.23 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.29 +0.27 36 0 101 0
30MAR27 25.00 C 5.75 5.75 5.55 5.66 +0.19 36 51 48 +22
30MAR27 26.00 C 0.00 0.00 0.00 5.05 +0.12 36 0 8 0
30MAR27 27.00 C 4.35 4.35 4.35 4.53 +0.18 36 1 97 -1
30MAR27 28.00 C 0.00 0.00 0.00 4.08 +0.15 36 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.72 +0.19 37 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.36 +0.19 37 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 3.02 +0.18 37 0 83 0
30MAR27 32.00 C 0.00 0.00 0.00 2.72 +0.17 37 0 8 0
30MAR27 33.00 C 0.00 0.00 0.00 2.44 +0.14 38 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.20 +0.14 38 0 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.98 +0.13 38 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.78 +0.10 38 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.61 +0.08 39 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.45 +0.08 39 0 69 0
30MAR27 39.00 C 1.27 1.27 1.27 1.33 +0.08 39 3 35 +3
30MAR27 40.00 C 0.00 0.00 0.00 1.21 +0.10 39 0 102 0
30MAR27 41.00 C 1.03 1.03 1.03 1.13 +0.11 40 1 13 +1
30MAR27 42.00 C 0.00 0.00 0.00 1.05 +0.12 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.97 +0.13 41 0 16 0
30MAR27 44.00 C 0.85 0.89 0.75 0.86 +0.10 41 25 138 +1
29JUN27 18.50 C 0.00 0.00 0.00 10.66 - 35 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 10.33 - 37 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 9.95 - 37 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 9.57 - 37 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 8.81 - 37 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 8.10 - 37 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 7.43 - 36 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 6.81 - 36 0 0 -
29JUN27 25.00 C 6.08 6.08 6.08 6.15 - 36 15 15 -
29JUN27 26.00 C 0.00 0.00 0.00 5.65 - 36 0 0 -
29JUN27 27.00 C 5.10 5.10 5.04 5.17 - 36 6 6 -
29JUN27 28.00 C 0.00 0.00 0.00 4.66 - 36 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 4.32 - 37 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 3.95 - 37 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 3.54 - 36 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 3.29 - 37 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 2.97 - 37 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 2.76 - 38 0 0 -
29JUN27 35.00 C 2.48 2.48 2.48 2.51 - 38 1 1 -
29JUN27 36.00 C 0.00 0.00 0.00 2.28 - 38 0 0 -
29JUN27 37.00 C 2.00 2.00 2.00 2.08 - 38 14 14 -
29JUN27 38.00 C 0.00 0.00 0.00 1.83 - 37 0 0 -
29JUN27 39.00 C 1.68 1.68 1.68 1.68 - 38 6 6 -
29JUN27 40.00 C 0.00 0.00 0.00 1.51 - 37 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 1.41 - 38 0 0 -
TOTAL CALL 3,190 106,946 +1,406
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 763 0
29JUN26 19.50 P 0.01 0.01 0.01 0.01 0.00 56 23 737 -23
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,688 0
29JUN26 23.00 P 0.04 0.04 0.04 0.03 -0.02 40 50 1,731 +50
29JUN26 24.00 P 0.08 0.08 0.07 0.06 -0.03 38 18 2,110 -10
29JUN26 25.00 P 0.13 0.13 0.13 0.12 -0.05 37 26 5,496 +20
29JUN26 26.00 P 0.21 0.25 0.20 0.22 -0.08 35 95 4,675 +22
29JUN26 27.00 P 0.43 0.47 0.39 0.41 -0.12 34 281 3,644 +54
29JUN26 28.00 P 0.73 0.80 0.67 0.72 -0.16 34 111 2,351 +4
29JUN26 29.00 P 1.11 1.23 1.07 1.13 -0.23 32 111 2,634 +106
29JUN26 30.00 P 1.66 1.83 1.66 1.78 -0.23 34 55 4,078 +9
29JUN26 31.00 P 0.00 0.00 0.00 2.47 -0.35 33 0 2,216 0
29JUN26 32.00 P 0.00 0.00 0.00 3.35 -0.39 35 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.21 -0.33 34 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.19 -0.41 38 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.17 -0.30 41 0 836 0
29JUN26 36.00 P 0.00 0.00 0.00 7.16 -0.28 44 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.17 -0.27 50 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.21 -0.24 59 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.18 -0.26 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.21 -0.23 67 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.21 -0.24 71 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.21 -0.29 75 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.18 -0.26 75 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.18 -0.26 78 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.17 -0.27 80 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.17 -0.34 83 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.16 -0.31 85 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.16 -0.36 88 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 18.00 P 0.02 0.02 0.02 0.01 0.00 45 2 252 -2
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 118 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 1,432 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 1,023 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 -0.05 36 0 1,141 0
30JUL26 24.00 P 0.28 0.28 0.28 0.27 -0.06 36 21 2,057 +6
30JUL26 25.00 P 0.46 0.46 0.46 0.43 -0.10 35 20 1,709 +20
30JUL26 26.00 P 0.70 0.70 0.70 0.70 -0.10 35 35 2,338 +5
30JUL26 27.00 P 0.00 0.00 0.00 1.01 -0.15 34 0 1,458 0
30JUL26 28.00 P 1.52 1.52 1.43 1.43 -0.21 34 18 898 -2
30JUL26 29.00 P 1.99 2.11 1.99 1.98 -0.25 34 31 607 +30
30JUL26 30.00 P 2.54 2.70 2.50 2.61 -0.21 33 75 1,357 +75
30JUL26 31.00 P 3.24 3.24 3.24 3.42 -0.23 35 15 639 0
30JUL26 32.00 P 0.00 0.00 0.00 4.23 -0.24 36 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.09 -0.24 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.01 -0.27 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.95 -0.30 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.89 -0.22 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.87 -0.32 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.83 -0.45 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.80 -0.31 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.80 -0.32 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.80 -0.28 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.79 -0.23 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.79 -0.44 53 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 28 0
28AUG26 22.00 P 0.23 0.23 0.23 0.18 -0.04 37 18 193 +18
28AUG26 23.00 P 0.00 0.00 0.00 0.31 -0.05 37 0 410 0
28AUG26 24.00 P 0.00 0.00 0.00 0.48 -0.06 37 0 464 0
28AUG26 25.00 P 0.71 0.75 0.71 0.69 -0.10 36 118 952 +100
28AUG26 26.00 P 1.01 1.01 1.01 1.00 -0.11 36 16 294 +15
28AUG26 27.00 P 0.00 0.00 0.00 1.37 -0.15 35 0 782 0
28AUG26 28.00 P 1.91 1.91 1.88 1.83 -0.20 35 29 672 +29
28AUG26 29.00 P 2.30 2.48 2.30 2.37 -0.23 35 21 503 +21
28AUG26 30.00 P 2.98 3.08 2.93 3.01 -0.24 35 54 404 +47
28AUG26 31.00 P 0.00 0.00 0.00 3.69 -0.30 35 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 4.57 -0.21 38 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.42 -0.21 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.28 -0.24 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.17 -0.24 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.07 -0.26 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.01 -0.21 42 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.94 -0.34 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.90 -0.25 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.86 -0.26 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.82 -0.28 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.83 -0.19 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.79 -0.44 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 346 0
29SEP26 18.50 P 0.09 0.09 0.09 0.04 -0.02 36 2 214 +2
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.07 37 0 2,316 0
29SEP26 23.00 P 0.50 0.50 0.50 0.48 -0.06 37 2 1,917 0
29SEP26 24.00 P 0.69 0.69 0.69 0.69 -0.08 37 100 6,820 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 -0.12 36 0 5,281 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.15 36 0 2,716 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 -0.17 36 0 7,296 0
29SEP26 28.00 P 2.24 2.24 2.18 2.17 -0.17 36 31 2,291 -9
29SEP26 29.00 P 0.00 0.00 0.00 2.72 -0.24 36 0 870 0
29SEP26 30.00 P 3.31 3.31 3.31 3.34 -0.19 36 15 2,142 +15
29SEP26 31.00 P 0.00 0.00 0.00 4.08 -0.16 37 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 4.84 -0.19 38 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.58 -0.40 37 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.32 -0.39 36 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.27 -0.32 38 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.11 -0.51 37 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.06 -0.23 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.97 -0.31 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.97 -0.29 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.94 -0.25 43 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.90 -0.22 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.85 -0.28 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.83 -0.40 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.82 -0.29 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.81 -0.25 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.80 -0.25 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.78 -0.28 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.79 -0.21 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.04 35 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.05 34 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.05 35 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.07 35 0 78 0
30DEC26 19.50 P 0.33 0.33 0.33 0.23 -0.07 35 10 41 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.08 35 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.10 35 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.12 36 0 490 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.14 36 0 628 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.15 36 0 683 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 -0.13 37 0 2,468 0
30DEC26 26.00 P 2.01 2.01 1.95 1.96 -0.15 37 40 1,987 +40
30DEC26 27.00 P 0.00 0.00 0.00 2.41 -0.15 37 0 993 0
30DEC26 28.00 P 0.00 0.00 0.00 2.91 -0.20 37 0 538 0
30DEC26 29.00 P 0.00 0.00 0.00 3.47 -0.19 37 0 379 0
30DEC26 30.00 P 0.00 0.00 0.00 4.07 -0.22 37 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.79 -0.26 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.53 -0.17 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.27 -0.20 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.04 -0.22 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.84 -0.23 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.68 -0.24 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.53 -0.31 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.40 -0.31 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.29 -0.28 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.19 -0.27 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.10 -0.29 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.95 -0.36 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.96 -0.31 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.90 -0.33 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.85 -0.34 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.81 -0.35 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.78 -0.41 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.79 -0.33 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.08 33 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.10 33 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.12 33 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 -0.13 33 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 -0.15 33 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 -0.16 33 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 -0.18 34 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 -0.19 34 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 -0.17 34 0 330 0
30MAR27 21.00 P 0.00 0.00 0.00 0.65 -0.21 34 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.89 -0.20 35 0 320 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.19 35 0 405 0
30MAR27 24.00 P 1.63 1.63 1.63 1.55 -0.14 35 60 829 0
30MAR27 25.00 P 0.00 0.00 0.00 1.95 -0.13 36 0 677 0
30MAR27 26.00 P 0.00 0.00 0.00 2.40 -0.14 36 0 737 0
30MAR27 27.00 P 0.00 0.00 0.00 2.89 -0.15 36 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.37 -0.16 36 0 129 0
30MAR27 29.00 P 0.00 0.00 0.00 3.94 -0.17 36 0 323 0
30MAR27 30.00 P 0.00 0.00 0.00 4.55 -0.18 36 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.24 -0.24 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.93 -0.26 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.68 -0.20 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.43 -0.23 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.21 -0.28 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.04 -0.22 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.85 -0.24 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.69 -0.25 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.56 -0.26 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.44 -0.31 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.34 -0.31 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.26 -0.30 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.15 -0.32 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.07 -0.33 40 0 1 0
29JUN27 18.50 P 0.53 0.55 0.51 0.44 - 35 22 22 -
29JUN27 19.00 P 0.00 0.00 0.00 0.53 - 35 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 0.62 - 35 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.73 - 35 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.96 - 35 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 1.26 - 36 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 1.59 - 36 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 1.97 - 36 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 2.37 - 36 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.80 - 36 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 3.29 - 36 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 3.84 - 36 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 4.41 - 36 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 5.03 - 37 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 5.64 - 37 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 6.33 - 37 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 7.07 - 37 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 7.77 - 37 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 8.59 - 38 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 9.38 - 38 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 10.17 - 38 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 11.00 - 38 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 11.85 - 39 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 12.70 - 39 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 13.57 - 39 0 0 -
TOTAL PUT 1,525 130,260 +642
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$ 76.50
29JUN26 47.00 C 0.00 0.00 0.00 29.51 +0.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.51 +0.49 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.51 +0.49 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.51 +0.49 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.01 +0.49 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.51 +0.49 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.02 +0.50 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.52 +0.50 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.02 +0.50 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.52 +0.50 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.02 +0.50 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.52 +0.50 19 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 4.02 +0.49 12 0 192 0
29JUN26 75.00 C 1.60 1.71 1.60 1.67 +0.31 11 30 246 -30
29JUN26 77.50 C 0.45 0.45 0.40 0.43 +0.09 11 70 284 +58
29JUN26 80.00 C 0.08 0.10 0.08 0.07 +0.01 11 36 252 0
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 15 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 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 26.51 +0.49 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.01 +0.49 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.51 +0.49 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.02 +0.50 39 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.52 +0.50 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.02 +0.50 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.52 +0.50 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.02 +0.50 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.52 +0.50 14 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 4.04 +0.39 11 0 55 0
30JUL26 75.00 C 0.00 0.00 0.00 2.12 +0.26 11 0 113 0
30JUL26 77.50 C 0.86 0.93 0.86 0.84 +0.10 11 23 210 -7
30JUL26 80.00 C 0.00 0.00 0.00 0.27 +0.04 11 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.06 0.00 11 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.01 +0.49 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.51 +0.49 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.02 +0.50 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.52 +0.50 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.02 +0.50 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.52 +0.50 19 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.02 +0.50 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.53 +0.48 12 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.36 +0.36 12 0 3 0
28AUG26 75.00 C 0.00 0.00 0.00 2.56 +0.27 12 0 11 0
28AUG26 77.50 C 1.22 1.22 1.22 1.29 +0.14 11 8 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.56 +0.08 11 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.22 +0.05 12 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 +0.02 11 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 16 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.51 +0.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.51 +0.49 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.51 +0.49 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.51 +0.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.01 +0.49 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.51 +0.49 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.02 +0.50 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.52 +0.50 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.02 +0.50 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.52 +0.50 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.04 +0.48 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.73 +0.45 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.53 +0.26 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.88 +0.31 11 0 54 0
29SEP26 77.50 C 1.41 1.41 1.41 1.66 +0.23 11 2 4 +2
29SEP26 80.00 C 0.00 0.00 0.00 0.86 +0.14 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 +0.07 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 +0.03 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.02 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.60 +0.50 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.61 +0.49 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.63 +0.50 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.17 +0.50 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.71 +0.50 15 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.24 +0.49 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.79 +0.50 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.34 +0.49 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.93 +0.49 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.59 +0.46 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.40 +0.43 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.45 +0.39 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.79 +0.41 11 0 122 0
30DEC26 77.50 C 0.00 0.00 0.00 2.41 +0.22 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.48 +0.15 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.87 +0.12 11 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.47 +0.07 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 +0.04 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.94 +0.49 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.50 +0.50 13 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.05 +0.49 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.61 +0.49 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.18 +0.49 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.78 +0.48 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.44 +0.47 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.21 +0.46 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.14 +0.43 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.27 +0.38 12 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 4.68 +0.47 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.25 +0.26 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.26 +0.22 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.50 +0.17 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.96 +0.11 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.60 +0.09 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 +0.05 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 +0.03 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 +0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.83 - 0 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 22.40 - 8 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 19.98 - 11 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 17.58 - 11 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 15.21 - 11 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 12.90 - 11 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 10.70 - 11 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 8.66 - 11 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 6.81 - 11 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 5.06 - 10 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 3.75 - 11 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 2.70 - 11 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 1.89 - 11 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 1.27 - 11 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 0.83 - 11 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 0.53 - 11 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 0.33 - 11 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 0.21 - 11 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 0.12 - 11 0 0 -
TOTAL CALL 169 3,154 +23
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.07 11 0 588 0
29JUN26 75.00 P 0.60 0.62 0.60 0.57 -0.25 11 20 560 -20
29JUN26 77.50 P 1.96 2.08 1.96 1.98 -0.38 11 5 109 +4
29JUN26 80.00 P 0.00 0.00 0.00 4.12 -0.49 10 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 6.61 -0.49 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.11 -0.49 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.60 -0.50 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.10 -0.61 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.81 -0.40 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.15 -0.56 40 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.65 -0.51 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.15 -0.51 47 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 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 12 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.03 11 0 153 0
30JUL26 72.50 P 0.34 0.34 0.34 0.25 -0.11 11 15 283 +15
30JUL26 75.00 P 1.06 1.06 0.97 0.90 -0.25 11 30 133 +15
30JUL26 77.50 P 2.45 2.45 2.45 2.26 -0.33 11 1 47 0
30JUL26 80.00 P 0.00 0.00 0.00 4.19 -0.52 11 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 6.61 -0.49 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.11 -0.49 15 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.60 -0.50 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.10 -0.75 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.81 -0.54 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.31 -0.54 36 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.76 -0.59 38 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.30 -0.51 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.15 -0.03 12 0 63 0
28AUG26 72.50 P 0.00 0.00 0.00 0.49 -0.10 12 0 108 0
28AUG26 75.00 P 0.00 0.00 0.00 1.24 -0.22 12 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 2.55 -0.23 12 0 30 0
28AUG26 80.00 P 4.44 4.45 4.44 4.33 -0.47 11 27 27 +27
28AUG26 82.50 P 0.00 0.00 0.00 6.63 -0.48 12 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.11 -0.49 14 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.60 -0.50 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.10 -0.75 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.81 -0.54 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.31 -0.54 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.81 -0.54 34 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.30 -0.51 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.02 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 -0.05 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 -0.10 12 0 18 0
29SEP26 75.00 P 0.00 0.00 0.00 1.53 -0.19 12 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.84 -0.20 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.65 -0.24 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.67 -0.47 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.11 -0.49 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.60 -0.50 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.10 -0.75 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.81 -0.54 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.31 -0.54 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.81 -0.54 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.31 -0.50 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 0.02 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 -0.03 11 0 78 0
30DEC26 70.00 P 0.00 0.00 0.00 0.50 -0.07 11 0 38 0
30DEC26 72.50 P 0.00 0.00 0.00 1.04 -0.13 11 0 130 0
30DEC26 75.00 P 2.24 2.24 2.24 1.92 -0.20 11 4 56 0
30DEC26 77.50 P 0.00 0.00 0.00 3.20 -0.19 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.75 -0.36 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.77 -0.44 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.12 -0.48 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.60 -0.50 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.10 -0.75 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.81 -0.54 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.31 -0.54 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.81 -0.54 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.31 -0.50 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 14 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.01 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 -0.02 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.42 -0.03 12 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 0.82 -0.07 12 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 1.45 -0.13 12 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.39 -0.18 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.64 -0.15 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.11 -0.31 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.99 -0.39 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.18 -0.46 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.60 -0.50 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.51 -0.52 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.99 -0.61 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.42 -0.60 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.84 -0.51 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.31 -0.50 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 - 14 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 0.01 - 12 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 0.02 - 12 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 0.04 - 11 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 0.11 - 11 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 0.24 - 11 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 0.49 - 11 0 0 -
29JUN27 70.00 P 1.38 1.38 1.38 0.92 - 11 4 4 -
29JUN27 72.50 P 0.00 0.00 0.00 1.57 - 11 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 2.51 - 11 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 3.74 - 11 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 5.17 - 11 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 7.02 - 11 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 9.18 - 11 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 11.60 - 11 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 14.51 - 17 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 17.07 - 19 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 19.51 - 21 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 21.91 - 22 0 0 -
TOTAL PUT 106 3,942 +41
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$ 47.10
29JUN26 36.00 C 0.00 0.00 0.00 11.18 +1.18 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.18 +1.18 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.18 +1.17 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.19 +1.18 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.19 +1.17 20 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.20 +1.16 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.21 +1.13 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.25 +1.07 19 0 53 0
29JUN26 44.00 C 2.98 3.28 2.98 3.33 +0.98 19 6 32 0
29JUN26 45.00 C 1.96 2.38 1.96 2.49 +0.86 19 55 420 +44
29JUN26 46.00 C 1.05 1.72 1.05 1.71 +0.65 18 205 1,360 -75
29JUN26 47.00 C 0.73 1.10 0.70 1.13 +0.48 18 229 7,162 +190
29JUN26 48.00 C 0.48 0.72 0.46 0.70 +0.31 19 948 1,659 +578
29JUN26 49.00 C 0.25 0.41 0.25 0.41 +0.20 19 272 2,475 +264
29JUN26 50.00 C 0.15 0.25 0.15 0.23 +0.12 19 128 3,505 +69
29JUN26 52.50 C 0.07 0.07 0.07 0.04 +0.02 20 2 4,305 0
29JUN26 55.00 C 0.02 0.02 0.02 0.01 0.00 22 7 9,235 0
29JUN26 57.50 C 0.01 0.01 0.01 0.01 0.00 27 1 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 10.19 +1.19 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.19 +1.17 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.20 +1.17 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.20 +1.16 18 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 6.22 +1.14 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.21 +1.05 15 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.25 +0.95 17 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 3.45 +0.94 20 0 390 0
30JUL26 45.00 C 2.20 2.55 2.18 2.66 +0.81 20 240 1,067 +240
30JUL26 46.00 C 1.65 1.86 1.65 1.92 +0.57 19 65 916 +15
30JUL26 47.00 C 1.35 1.40 1.35 1.38 +0.44 20 11 1,015 -11
30JUL26 48.00 C 0.86 0.97 0.86 0.98 +0.35 20 66 1,015 -60
30JUL26 49.00 C 0.67 0.69 0.66 0.68 +0.28 21 54 780 +19
30JUL26 50.00 C 0.39 0.50 0.39 0.44 +0.19 21 78 1,315 +31
30JUL26 52.50 C 0.19 0.19 0.19 0.13 +0.06 20 18 851 +18
30JUL26 55.00 C 0.08 0.08 0.08 0.04 +0.02 21 4 226 +4
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.19 +1.19 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.20 +1.18 24 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.20 +1.16 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.22 +1.14 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.25 +1.10 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.32 +1.04 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.44 +0.96 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.63 +0.86 22 0 105 0
28AUG26 45.00 C 2.54 2.76 2.54 2.86 +0.67 21 65 80 +50
28AUG26 46.00 C 2.24 2.24 2.21 2.25 +0.54 21 30 120 +30
28AUG26 47.00 C 1.36 1.75 1.36 1.76 +0.46 21 145 870 +30
28AUG26 48.00 C 1.04 1.39 1.04 1.37 +0.41 22 82 517 +34
28AUG26 49.00 C 0.98 1.10 0.98 1.03 +0.32 22 86 295 +29
28AUG26 50.00 C 0.72 0.72 0.72 0.78 +0.27 22 15 450 +15
28AUG26 52.50 C 0.35 0.43 0.34 0.34 +0.13 22 150 436 +124
28AUG26 55.00 C 0.19 0.24 0.18 0.14 +0.06 22 60 390 +15
28AUG26 57.50 C 0.10 0.10 0.10 0.06 +0.03 22 15 20 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 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 36.00 C 0.00 0.00 0.00 11.19 +1.19 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.19 +1.19 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.20 +1.16 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.22 +1.15 23 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.26 +1.12 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.33 +1.07 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.45 +1.00 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.64 +0.92 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.91 +0.84 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.18 +0.65 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.64 +0.55 22 0 223 0
29SEP26 47.00 C 0.00 0.00 0.00 2.17 +0.48 22 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 1.79 +0.44 23 0 963 0
29SEP26 49.00 C 1.24 1.31 1.24 1.46 +0.40 23 7 626 0
29SEP26 50.00 C 1.10 1.12 1.10 1.17 +0.35 23 5 628 0
29SEP26 52.50 C 0.00 0.00 0.00 0.64 +0.22 23 0 1,323 0
29SEP26 55.00 C 0.37 0.37 0.37 0.33 +0.12 23 3 3,776 +3
29SEP26 57.50 C 0.00 0.00 0.00 0.16 +0.06 23 0 364 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 182 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.23 +1.20 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.29 +1.10 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.22 +0.89 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.53 +1.00 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.73 +0.92 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.01 +0.87 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.33 +0.81 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.71 +0.74 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.15 +0.66 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 3.65 +0.60 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.21 +0.56 23 0 2,452 0
30DEC26 48.00 C 0.00 0.00 0.00 2.81 +0.52 24 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.44 +0.47 24 0 232 0
30DEC26 50.00 C 1.88 1.95 1.88 2.08 +0.42 23 30 618 +20
30DEC26 52.50 C 0.00 0.00 0.00 1.41 +0.32 23 0 751 0
30DEC26 55.00 C 0.00 0.00 0.00 0.91 +0.21 23 0 498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 +0.15 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.10 23 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.07 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.04 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 10.23 +1.01 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.36 +0.68 20 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.61 +0.67 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.14 +0.88 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 7.45 +0.86 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.78 +0.79 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.18 +0.77 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.58 +0.69 24 0 0 0
30MAR27 45.00 C 4.31 4.55 4.31 5.06 +0.81 24 285 391 +270
30MAR27 46.00 C 3.72 4.30 3.72 4.40 +0.58 23 242 373 +197
30MAR27 47.00 C 3.59 3.73 3.59 3.97 +0.57 23 30 65 +15
30MAR27 48.00 C 3.20 3.20 3.20 3.54 +0.49 23 15 178 0
30MAR27 49.00 C 2.85 2.86 2.85 3.18 +0.49 23 30 97 +30
30MAR27 50.00 C 2.70 2.72 2.70 2.82 +0.42 23 70 143 +70
30MAR27 52.50 C 1.74 1.74 1.74 2.08 +0.32 24 30 234 +30
30MAR27 55.00 C 1.49 1.52 1.49 1.52 +0.25 24 16 189 +10
30MAR27 57.50 C 1.05 1.06 1.05 1.13 +0.18 24 49 133 +20
30MAR27 60.00 C 0.00 0.00 0.00 0.82 +0.18 24 0 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.58 +0.13 24 0 135 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 +0.09 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 +0.06 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.61 - 21 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 9.88 - 22 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 9.17 - 22 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 8.50 - 22 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 8.10 - 24 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 7.48 - 24 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 6.88 - 24 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 6.31 - 24 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 5.80 - 24 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 5.12 - 23 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 4.70 - 23 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 4.27 - 24 0 0 -
29JUN27 49.00 C 3.65 3.65 3.65 3.89 - 24 2 2 -
29JUN27 50.00 C 3.13 3.13 3.13 3.53 - 24 4 4 -
29JUN27 52.50 C 0.00 0.00 0.00 2.76 - 24 0 0 -
29JUN27 55.00 C 1.98 1.98 1.98 2.13 - 24 18 18 -
29JUN27 57.50 C 1.55 1.55 1.55 1.64 - 24 15 15 -
29JUN27 60.00 C 1.14 1.14 1.14 1.30 - 24 10 10 -
29JUN27 62.50 C 0.89 0.89 0.89 0.92 - 24 10 10 -
TOTAL CALL 3,908 65,347 +2,333
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 113 0
29JUN26 39.00 P 0.03 0.03 0.03 0.01 0.00 27 4 183 -4
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 710 0
29JUN26 42.00 P 0.05 0.06 0.05 0.02 -0.05 19 4 842 0
29JUN26 43.00 P 0.16 0.16 0.15 0.06 -0.11 19 30 8,971 0
29JUN26 44.00 P 0.29 0.29 0.16 0.14 -0.21 19 356 1,042 +57
29JUN26 45.00 P 0.55 0.55 0.31 0.30 -0.35 19 136 7,436 +98
29JUN26 46.00 P 0.96 0.96 0.56 0.58 -0.52 19 537 2,726 +433
29JUN26 47.00 P 1.30 1.33 0.98 1.00 -0.70 19 764 4,024 +436
29JUN26 48.00 P 2.10 2.10 1.66 1.58 -0.87 20 34 2,542 +17
29JUN26 49.00 P 0.00 0.00 0.00 2.23 -0.98 19 0 2,132 0
29JUN26 50.00 P 0.00 0.00 0.00 3.05 -1.07 19 1,000 3,850 -1,000
29JUN26 52.50 P 0.00 0.00 0.00 5.40 -1.18 0 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.90 -1.29 0 0 589 0
29JUN26 57.50 P 0.00 0.00 0.00 10.59 -1.10 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.06 -1.13 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.56 -1.13 61 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.07 -1.12 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.56 -1.13 73 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.06 -1.13 79 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.56 -1.13 85 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.09 -1.10 92 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.56 -1.13 95 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.06 -1.12 100 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 -0.09 20 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.15 -0.13 21 0 946 0
30JUL26 42.00 P 0.34 0.34 0.29 0.26 -0.20 20 63 468 +63
30JUL26 43.00 P 0.00 0.00 0.00 0.45 -0.28 21 0 679 0
30JUL26 44.00 P 0.89 0.89 0.67 0.71 -0.38 20 249 1,044 +34
30JUL26 45.00 P 1.34 1.34 1.06 1.06 -0.50 20 210 830 +8
30JUL26 46.00 P 2.00 2.00 1.48 1.52 -0.62 21 232 3,361 +14
30JUL26 47.00 P 2.15 2.15 2.08 2.10 -0.69 21 20 1,080 -15
30JUL26 48.00 P 2.79 2.83 2.78 2.70 -0.87 20 75 1,144 +75
30JUL26 49.00 P 3.45 3.45 3.45 3.44 -0.96 20 16 1,869 +1
30JUL26 50.00 P 0.00 0.00 0.00 4.38 -0.90 23 0 525 0
30JUL26 52.50 P 6.50 6.50 6.50 6.50 -1.13 20 6 383 +6
30JUL26 55.00 P 9.05 9.05 8.92 9.05 -1.08 28 96 435 +54
30JUL26 57.50 P 0.00 0.00 0.00 11.50 -1.10 31 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.98 -1.12 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.47 -1.12 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.97 -1.10 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.46 -1.10 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.95 -1.11 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.45 -1.10 55 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.94 -1.10 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 -0.06 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.13 -0.09 22 0 26 0
28AUG26 40.00 P 0.00 0.00 0.00 0.21 -0.13 22 0 835 0
28AUG26 41.00 P 0.39 0.39 0.37 0.34 -0.16 22 108 453 +108
28AUG26 42.00 P 0.60 0.60 0.60 0.52 -0.22 22 15 154 0
28AUG26 43.00 P 0.72 0.72 0.72 0.74 -0.31 21 2 323 -2
28AUG26 44.00 P 0.00 0.00 0.00 1.05 -0.39 22 0 1,054 0
28AUG26 45.00 P 0.00 0.00 0.00 1.44 -0.48 22 0 607 0
28AUG26 46.00 P 2.28 2.28 2.06 1.91 -0.56 22 45 880 0
28AUG26 47.00 P 2.72 2.72 2.48 2.47 -0.64 22 45 475 +15
28AUG26 48.00 P 3.46 3.46 3.11 3.13 -0.74 22 104 305 +64
28AUG26 49.00 P 3.75 3.75 3.75 3.77 -0.87 22 15 330 +15
28AUG26 50.00 P 0.00 0.00 0.00 4.53 -0.94 22 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 6.65 -1.07 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.17 -0.99 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.54 -1.06 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.08 -1.02 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.56 -1.03 38 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.05 -1.03 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.55 -1.01 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.08 23 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 0.27 -0.10 23 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.14 23 0 350 0
29SEP26 41.00 P 0.65 0.65 0.65 0.55 -0.20 22 30 579 0
29SEP26 42.00 P 0.73 0.73 0.73 0.77 -0.26 22 29 905 +14
29SEP26 43.00 P 1.09 1.09 1.09 1.04 -0.33 22 1 1,520 -1
29SEP26 44.00 P 0.00 0.00 0.00 1.37 -0.40 22 0 1,423 0
29SEP26 45.00 P 0.00 0.00 0.00 1.77 -0.47 22 0 7,825 0
29SEP26 46.00 P 0.00 0.00 0.00 2.22 -0.58 22 0 3,917 0
29SEP26 47.00 P 0.00 0.00 0.00 2.81 -0.67 22 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.44 -0.73 22 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.11 -0.79 23 0 1,149 0
29SEP26 50.00 P 0.00 0.00 0.00 4.83 -0.86 23 0 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 6.84 -1.00 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.19 -1.02 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.63 -1.01 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.08 -1.02 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.56 -1.03 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.05 -1.03 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.55 -1.02 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.02 -1.04 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.52 -1.03 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.01 -1.04 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 -0.12 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.47 -0.15 23 0 4,857 0
30DEC26 39.00 P 0.70 0.70 0.70 0.65 -0.16 23 100 23 -90
30DEC26 40.00 P 0.00 0.00 0.00 0.86 -0.19 23 0 349 0
30DEC26 41.00 P 0.00 0.00 0.00 1.06 -0.28 23 0 253 0
30DEC26 42.00 P 1.67 1.67 1.67 1.35 -0.32 23 17 542 -17
30DEC26 43.00 P 2.00 2.00 1.79 1.67 -0.38 23 80 644 +29
30DEC26 44.00 P 0.00 0.00 0.00 2.05 -0.43 23 0 578 0
30DEC26 45.00 P 2.60 2.60 2.60 2.48 -0.50 23 10 683 -10
30DEC26 46.00 P 0.00 0.00 0.00 2.96 -0.57 23 0 931 0
30DEC26 47.00 P 0.00 0.00 0.00 3.51 -0.63 23 0 1,588 0
30DEC26 48.00 P 0.00 0.00 0.00 4.09 -0.70 23 0 1,613 0
30DEC26 49.00 P 0.00 0.00 0.00 4.86 -0.66 24 0 260 0
30DEC26 50.00 P 5.60 5.60 5.60 5.45 -0.78 23 20 125 0
30DEC26 52.50 P 0.00 0.00 0.00 7.31 -0.91 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.56 -0.89 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.85 -0.91 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.17 -0.98 27 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.59 -1.01 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.05 -1.04 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.55 -1.02 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.02 -1.04 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.52 -1.04 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.01 -1.04 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.69 -0.17 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.89 -0.23 24 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 1.12 -0.25 24 0 195 0
30MAR27 40.00 P 1.56 1.56 1.48 1.38 -0.31 24 42 263 +39
30MAR27 41.00 P 1.90 1.90 1.90 1.69 -0.34 24 36 494 +36
30MAR27 42.00 P 0.00 0.00 0.00 2.01 -0.41 24 0 671 0
30MAR27 43.00 P 2.69 2.69 2.69 2.41 -0.44 24 38 794 +38
30MAR27 44.00 P 3.27 3.27 3.27 2.82 -0.51 25 15 713 +15
30MAR27 45.00 P 3.60 3.60 3.60 3.30 -0.54 25 15 178 +15
30MAR27 46.00 P 4.12 4.13 4.12 3.79 -0.61 25 16 271 +16
30MAR27 47.00 P 0.00 0.00 0.00 4.36 -0.63 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 4.93 -0.71 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.57 -0.55 25 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 6.05 -0.77 24 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.05 -0.90 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.07 -0.99 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.26 -1.07 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.58 -0.99 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.93 -0.94 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.26 -0.95 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.61 -0.99 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.05 -1.03 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.52 -1.04 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.01 -1.04 35 0 0 0
29JUN27 37.00 P 1.03 1.03 1.03 0.95 - 24 4 4 -
29JUN27 38.00 P 0.00 0.00 0.00 1.19 - 24 0 0 -
29JUN27 39.00 P 1.52 1.52 1.52 1.48 - 25 3 3 -
29JUN27 40.00 P 1.83 1.83 1.83 1.78 - 25 1 1 -
29JUN27 41.00 P 0.00 0.00 0.00 2.11 - 25 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 2.48 - 25 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 2.88 - 25 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 3.31 - 25 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 3.80 - 25 0 0 -
29JUN27 46.00 P 4.81 4.81 4.81 4.29 - 25 15 15 -
29JUN27 47.00 P 0.00 0.00 0.00 4.86 - 25 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 5.43 - 25 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 6.05 - 25 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 6.71 - 25 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 8.48 - 26 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 10.42 - 26 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 12.53 - 27 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 14.77 - 28 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 17.12 - 29 0 0 -
TOTAL PUT 4,638 98,162 +561
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$ 26.40
29MAY26 17.00 C 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
29MAY26 17.50 C 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
29MAY26 18.00 C 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
29MAY26 18.50 C 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
29MAY26 19.00 C 0.00 0.00 0.00 7.40 +0.24 0 0 0 0
29MAY26 19.50 C 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
29MAY26 20.00 C 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 5.40 +0.24 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 4.40 +0.24 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 3.40 +0.24 0 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 2.40 +0.24 0 0 0 -30
29MAY26 25.00 C 1.00 1.31 1.00 1.40 +0.19 0 65 0 -646
29MAY26 26.00 C 0.44 0.44 0.24 0.40 +0.05 0 108 0 -528
29MAY26 27.00 C 0.03 0.04 0.03 0.00 -0.04 0 20 855 +20
29MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 499 0
29MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 17.00 C 0.00 0.00 0.00 9.41 +0.24 108 0 0 0
05JUN26 17.50 C 0.00 0.00 0.00 8.91 +0.25 100 0 0 0
05JUN26 18.00 C 0.00 0.00 0.00 8.41 +0.25 92 0 0 0
05JUN26 18.50 C 0.00 0.00 0.00 7.91 +0.24 83 0 0 0
05JUN26 19.00 C 0.00 0.00 0.00 7.41 +0.24 75 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 6.91 +0.24 66 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 6.41 +0.24 52 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 5.41 +0.24 0 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 3.41 +0.23 0 0 3 0
05JUN26 24.00 C 0.00 0.00 0.00 2.42 +0.21 33 0 0 0
05JUN26 25.00 C 1.37 1.37 1.26 1.49 +0.16 34 392 536 +336
05JUN26 26.00 C 0.65 0.72 0.61 0.71 +0.05 32 157 180 -22
05JUN26 27.00 C 0.25 0.31 0.22 0.26 -0.02 33 374 706 +120
05JUN26 28.00 C 0.10 0.13 0.08 0.07 -0.02 34 305 410 +200
05JUN26 29.00 C 0.05 0.05 0.03 0.02 0.00 37 197 200 +148
05JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
05JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
05JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 450 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.91 +0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.40 +0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.91 +0.25 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.40 +0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.90 +0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.41 +0.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.91 +0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.40 +0.23 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 10.90 +0.23 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.68 +0.52 145 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 9.91 +0.25 0 0 1,668 -600
29JUN26 17.00 C 0.00 0.00 0.00 9.42 +0.25 76 0 1,328 0
29JUN26 17.50 C 0.00 0.00 0.00 8.92 +0.26 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.42 +0.25 66 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 7.91 +0.24 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.41 +0.24 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 6.91 +0.24 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.42 +0.25 47 0 272 0
29JUN26 21.00 C 0.00 0.00 0.00 5.42 +0.25 38 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.42 +0.23 27 0 574 0
29JUN26 23.00 C 0.00 0.00 0.00 3.41 +0.20 0 0 481 0
29JUN26 24.00 C 2.38 2.38 2.38 2.44 +0.19 25 2 1,565 +2
29JUN26 25.00 C 1.57 1.57 1.57 1.59 +0.03 28 60 2,640 +60
29JUN26 26.00 C 0.93 0.96 0.83 0.94 +0.01 29 1,376 5,229 +1,243
29JUN26 27.00 C 0.50 0.62 0.48 0.52 -0.04 30 1,078 3,666 -215
29JUN26 28.00 C 0.34 0.35 0.28 0.27 -0.03 30 619 3,978 +220
29JUN26 29.00 C 0.18 0.22 0.18 0.13 -0.02 31 631 2,801 +145
29JUN26 30.00 C 0.14 0.15 0.11 0.06 -0.02 31 57 4,182 0
29JUN26 31.00 C 0.10 0.10 0.09 0.03 -0.01 32 6 2,802 +1
29JUN26 32.00 C 0.07 0.07 0.07 0.01 -0.01 31 5 1,906 +1
29JUN26 33.00 C 0.04 0.04 0.04 0.01 0.00 35 25 1,420 +25
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 380 0
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 52 100 668 +100
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 9.42 +0.25 63 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.92 +0.26 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.42 +0.25 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.92 +0.25 51 0 0 -30
30JUL26 19.00 C 0.00 0.00 0.00 7.42 +0.25 47 0 0 -30
30JUL26 19.50 C 0.00 0.00 0.00 6.92 +0.25 44 0 0 -30
30JUL26 20.00 C 0.00 0.00 0.00 6.42 +0.25 40 0 0 -30
30JUL26 21.00 C 0.00 0.00 0.00 5.42 +0.25 33 0 0 -30
30JUL26 22.00 C 0.00 0.00 0.00 4.43 +0.23 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.48 +0.21 32 0 67 0
30JUL26 24.00 C 0.00 0.00 0.00 2.70 +0.24 34 0 177 0
30JUL26 25.00 C 1.81 1.81 1.76 1.86 +0.13 30 90 755 +60
30JUL26 26.00 C 1.24 1.30 1.24 1.32 +0.09 31 120 972 +120
30JUL26 27.00 C 0.88 0.91 0.87 0.91 +0.03 31 91 1,234 +91
30JUL26 28.00 C 0.58 0.62 0.57 0.62 +0.02 31 235 1,380 +42
30JUL26 29.00 C 0.48 0.48 0.44 0.42 +0.03 32 24 1,067 0
30JUL26 30.00 C 0.32 0.36 0.31 0.26 +0.02 32 166 1,864 -33
30JUL26 31.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 1,224 0
30JUL26 32.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 1,365 0
30JUL26 33.00 C 0.16 0.16 0.16 0.06 0.00 32 10 598 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 32 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 41 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 9.42 +0.24 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.92 +0.24 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.42 +0.24 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.92 +0.24 44 0 0 -30
28AUG26 19.00 C 0.00 0.00 0.00 7.42 +0.24 41 0 0 -30
28AUG26 19.50 C 0.00 0.00 0.00 6.92 +0.24 38 0 0 -30
28AUG26 20.00 C 0.00 0.00 0.00 6.42 +0.24 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.42 +0.23 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.46 +0.22 31 0 60 0
28AUG26 23.00 C 0.00 0.00 0.00 3.57 +0.19 31 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 2.80 +0.16 31 0 31 0
28AUG26 25.00 C 1.92 2.03 1.90 2.10 +0.10 30 210 639 +210
28AUG26 26.00 C 1.55 1.55 1.47 1.59 +0.09 30 244 2,077 +244
28AUG26 27.00 C 0.00 0.00 0.00 1.19 +0.06 31 0 643 0
28AUG26 28.00 C 0.00 0.00 0.00 0.87 +0.02 31 0 469 0
28AUG26 29.00 C 0.00 0.00 0.00 0.65 +0.05 32 0 305 0
28AUG26 30.00 C 0.49 0.52 0.49 0.46 +0.04 32 33 881 +3
28AUG26 31.00 C 0.39 0.39 0.39 0.31 +0.02 31 30 145 0
28AUG26 32.00 C 0.31 0.31 0.31 0.21 +0.02 31 30 173 +30
28AUG26 33.00 C 0.28 0.28 0.26 0.14 +0.01 31 40 63 +33
28AUG26 34.00 C 0.22 0.22 0.21 0.09 0.00 31 20 50 +10
28AUG26 35.00 C 0.00 0.00 0.00 0.06 0.00 32 0 100 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 0.00 32 0 201 0
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 35 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 13.91 +0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.41 +0.24 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.91 +0.24 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.41 +0.24 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.91 +0.24 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.41 +0.24 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.91 +0.24 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.68 +0.50 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.91 +0.23 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.42 +0.24 48 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 8.92 +0.24 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.42 +0.24 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.92 +0.24 40 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.42 +0.24 37 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 6.92 +0.24 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.43 +0.25 35 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 +0.29 34 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 4.47 +0.20 28 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 3.85 +0.19 34 0 1,973 0
29SEP26 24.00 C 0.00 0.00 0.00 3.18 +0.17 34 0 701 0
29SEP26 25.00 C 2.13 2.13 2.05 2.53 +0.16 33 40 875 +30
29SEP26 26.00 C 1.57 1.65 1.57 2.04 +0.14 33 134 2,142 +134
29SEP26 27.00 C 1.29 1.29 1.29 1.63 +0.12 33 3 3,450 +3
29SEP26 28.00 C 0.99 0.99 0.99 1.28 +0.10 33 1 1,584 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 +0.09 34 0 2,463 0
29SEP26 30.00 C 0.00 0.00 0.00 0.78 +0.09 34 0 1,018 0
29SEP26 31.00 C 0.00 0.00 0.00 0.59 +0.06 34 0 471 0
29SEP26 32.00 C 0.42 0.42 0.39 0.45 +0.03 34 28 570 +28
29SEP26 33.00 C 0.00 0.00 0.00 0.35 +0.04 34 0 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 +0.03 34 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 1,292 0
29SEP26 38.00 C 0.17 0.17 0.17 0.08 +0.02 35 167 435 +167
29SEP26 39.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 2,000 0
29SEP26 40.00 C 0.14 0.14 0.14 0.04 0.00 34 5 386 +5
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 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.41 +0.24 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 11.91 +0.24 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.41 +0.24 0 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 10.91 +0.24 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.68 +0.50 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.92 +0.24 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.42 +0.24 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 8.92 +0.24 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.42 +0.24 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.92 +0.24 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.44 +0.26 31 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 6.97 +0.29 31 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.53 +0.34 31 0 108 0
30DEC26 21.00 C 0.00 0.00 0.00 5.70 +0.33 31 0 461 0
30DEC26 22.00 C 0.00 0.00 0.00 4.79 +0.13 28 0 969 0
30DEC26 23.00 C 0.00 0.00 0.00 4.25 +0.11 31 0 817 0
30DEC26 24.00 C 0.00 0.00 0.00 3.63 +0.09 31 0 992 0
30DEC26 25.00 C 0.00 0.00 0.00 2.98 +0.07 29 0 1,766 0
30DEC26 26.00 C 0.00 0.00 0.00 2.49 +0.04 30 0 3,274 0
30DEC26 27.00 C 0.00 0.00 0.00 2.08 +0.04 30 0 692 0
30DEC26 28.00 C 0.00 0.00 0.00 1.72 +0.02 30 0 1,857 0
30DEC26 29.00 C 0.00 0.00 0.00 1.42 +0.01 30 0 1,178 0
30DEC26 30.00 C 1.00 1.00 1.00 1.15 0.00 30 20 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.01 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 0.00 30 0 1,017 0
30DEC26 33.00 C 0.61 0.61 0.61 0.60 -0.01 30 4 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 0.00 31 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 9.92 +0.21 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.42 +0.22 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.94 +0.26 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.47 +0.29 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.02 +0.34 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.59 +0.41 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.17 +0.18 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.78 +0.38 30 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.01 +0.34 29 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.29 +0.14 29 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 4.49 +0.12 28 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 3.91 +0.11 28 0 27 0
30MAR27 25.00 C 2.87 2.87 2.74 3.39 +0.09 28 70 1,729 +50
30MAR27 26.00 C 2.41 2.46 2.41 2.91 +0.07 28 60 6,410 +60
30MAR27 27.00 C 0.00 0.00 0.00 2.49 +0.07 29 0 8,359 0
30MAR27 28.00 C 0.00 0.00 0.00 2.13 +0.05 29 0 6,995 0
30MAR27 29.00 C 0.00 0.00 0.00 1.80 +0.04 29 0 300 0
30MAR27 30.00 C 1.28 1.28 1.28 1.52 +0.03 29 8 496 0
30MAR27 31.00 C 0.00 0.00 0.00 1.28 +0.02 29 0 476 0
30MAR27 32.00 C 0.96 0.96 0.96 1.07 +0.02 29 5 1,575 -5
30MAR27 33.00 C 0.00 0.00 0.00 0.90 +0.01 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.76 -0.02 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.66 +0.01 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.54 0.00 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.45 0.00 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 0.00 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 0.00 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 0.00 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 0.00 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 0.00 30 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 9.56 - 30 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 9.12 - 30 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 8.70 - 30 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 8.29 - 30 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 7.89 - 30 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 7.50 - 30 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 7.11 - 30 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 6.20 - 27 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 5.72 - 30 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 5.09 - 30 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 4.52 - 30 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 3.88 - 29 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 3.41 - 29 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 3.00 - 29 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 2.62 - 29 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 2.29 - 29 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 2.00 - 29 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 1.73 - 29 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 1.50 - 29 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 1.30 - 30 0 0 -
29JUN27 34.00 C 0.92 0.92 0.92 1.12 - 29 5 5 -
29JUN27 35.00 C 0.00 0.00 0.00 0.97 - 30 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 0.83 - 30 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 0.75 - 30 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 0.65 - 30 0 0 -
TOTAL CALL 7,470 134,899 +1,622
29MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 732 0
29MAY26 26.00 P 0.06 0.09 0.01 0.00 -0.21 0 1,076 1,708 +636
29MAY26 27.00 P 0.70 0.86 0.60 0.60 -0.30 0 101 0 -223
29MAY26 28.00 P 1.76 1.76 1.68 1.60 -0.24 0 60 0 -542
29MAY26 29.00 P 2.63 2.64 2.63 2.60 -0.26 0 100 0 -281
29MAY26 30.00 P 0.00 0.00 0.00 3.60 -0.25 0 0 0 0
29MAY26 31.00 P 0.00 0.00 0.00 4.60 -0.25 0 0 0 0
29MAY26 32.00 P 0.00 0.00 0.00 5.60 -0.25 0 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 6.60 -0.28 0 0 0 0
29MAY26 34.00 P 0.00 0.00 0.00 7.60 -0.25 0 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 8.60 -0.25 0 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 9.60 -0.25 0 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 10.60 -0.25 0 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 11.60 -0.25 0 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 12.60 -0.25 0 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 13.60 -0.25 0 0 0 0
05JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
05JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
05JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
05JUN26 24.00 P 0.04 0.04 0.02 0.01 -0.03 34 69 470 +65
05JUN26 25.00 P 0.11 0.15 0.08 0.08 -0.09 34 301 736 +204
05JUN26 26.00 P 0.52 0.52 0.30 0.33 -0.18 35 499 900 +133
05JUN26 27.00 P 1.09 1.09 0.90 0.88 -0.25 36 122 322 +92
05JUN26 28.00 P 1.83 1.95 1.83 1.71 -0.26 40 45 258 -15
05JUN26 29.00 P 0.00 0.00 0.00 2.61 -0.25 36 0 0 0
05JUN26 30.00 P 0.00 0.00 0.00 3.60 -0.25 0 0 0 0
05JUN26 31.00 P 0.00 0.00 0.00 4.69 -0.17 79 0 1 0
05JUN26 32.00 P 0.00 0.00 0.00 5.63 -0.24 75 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 6.63 -0.25 85 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 7.60 -0.25 0 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 8.61 -0.24 92 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 9.62 -0.23 106 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 10.61 -0.24 107 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 11.60 -0.25 0 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 12.62 -0.23 129 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,487 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,505 0
29JUN26 18.50 P 0.01 0.01 0.01 0.01 0.00 49 110 1,435 +34
29JUN26 19.00 P 0.01 0.01 0.01 0.01 0.00 45 10 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,486 0
29JUN26 21.00 P 0.03 0.03 0.03 0.01 -0.01 32 100 1,280 -100
29JUN26 22.00 P 0.06 0.06 0.06 0.03 -0.04 31 110 1,714 +90
29JUN26 23.00 P 0.14 0.16 0.11 0.10 -0.07 31 383 5,409 +328
29JUN26 24.00 P 0.30 0.33 0.25 0.25 -0.13 31 380 2,411 +172
29JUN26 25.00 P 0.72 0.72 0.54 0.54 -0.18 31 1,749 9,384 +1,269
29JUN26 26.00 P 1.15 1.24 1.00 1.01 -0.22 31 3,632 7,266 +2,152
29JUN26 27.00 P 1.78 1.78 1.69 1.64 -0.27 32 438 4,985 +95
29JUN26 28.00 P 2.53 2.53 2.53 2.43 -0.23 34 30 3,798 -30
29JUN26 29.00 P 3.30 3.30 3.30 3.32 -0.28 36 100 1,814 +100
29JUN26 30.00 P 4.42 4.42 4.42 4.27 -0.15 40 5 496 0
29JUN26 31.00 P 0.00 0.00 0.00 5.22 -0.26 42 0 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 6.18 -0.25 43 0 373 0
29JUN26 33.00 P 0.00 0.00 0.00 7.18 -0.23 48 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.19 -0.21 54 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 9.17 -0.22 56 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 10.15 -0.23 57 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 11.16 -0.21 63 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 12.15 -0.20 64 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.13 -0.22 62 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.14 -0.20 69 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 15.18 -0.17 82 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 16.14 -0.20 76 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 200 0
30JUL26 22.00 P 0.19 0.19 0.19 0.16 -0.04 32 1 914 0
30JUL26 23.00 P 0.31 0.31 0.30 0.31 -0.07 31 33 1,006 +30
30JUL26 24.00 P 0.59 0.59 0.59 0.54 -0.11 31 10 1,490 0
30JUL26 25.00 P 0.00 0.00 0.00 0.90 -0.15 31 0 1,747 0
30JUL26 26.00 P 1.45 1.47 1.42 1.42 -0.17 32 150 2,896 +120
30JUL26 27.00 P 2.11 2.22 2.05 2.04 -0.18 33 302 1,880 +117
30JUL26 28.00 P 2.83 2.83 2.83 2.75 -0.12 34 30 2,008 +30
30JUL26 29.00 P 0.00 0.00 0.00 3.46 -0.21 32 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.31 -0.36 31 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.38 -0.20 39 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.35 -0.17 43 0 86 0
30JUL26 33.00 P 0.00 0.00 0.00 7.31 -0.17 45 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 8.27 -0.18 46 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 9.24 -0.18 48 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 10.23 -0.17 51 0 144 0
30JUL26 37.00 P 0.00 0.00 0.00 11.19 -0.19 50 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 12.21 -0.16 55 0 64 0
30JUL26 39.00 P 0.00 0.00 0.00 13.17 -0.18 54 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.21 -0.14 61 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.21 -0.14 64 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 137 0
28AUG26 22.00 P 0.29 0.29 0.29 0.29 -0.05 32 60 584 0
28AUG26 23.00 P 0.51 0.51 0.47 0.47 -0.10 31 20 957 -10
28AUG26 24.00 P 0.00 0.00 0.00 0.75 -0.12 31 0 1,262 0
28AUG26 25.00 P 1.24 1.24 1.16 1.16 -0.13 31 404 3,140 +248
28AUG26 26.00 P 1.74 1.74 1.69 1.68 -0.15 32 120 693 +120
28AUG26 27.00 P 2.43 2.43 2.30 2.28 -0.17 32 192 911 +155
28AUG26 28.00 P 0.00 0.00 0.00 2.97 -0.19 33 0 1,064 0
28AUG26 29.00 P 3.91 3.91 3.91 3.64 -0.19 31 3 740 0
28AUG26 30.00 P 0.00 0.00 0.00 4.58 -0.09 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.48 -0.22 36 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.42 -0.20 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.39 -0.18 41 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 8.37 -0.14 44 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.31 -0.16 45 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 10.28 -0.15 46 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 11.24 -0.16 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.22 -0.16 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.22 -0.14 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.22 -0.14 53 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.25 -0.11 58 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 16.00 P 0.03 0.03 0.03 0.01 0.00 34 200 819 +100
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 35 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 34 0 498 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2,638 0
29SEP26 18.50 P 0.09 0.09 0.09 0.08 -0.01 34 30 735 +30
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 431 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 830 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.03 34 0 7,591 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 -0.04 34 0 1,645 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.04 35 2 4,700 +2
29SEP26 24.00 P 1.37 1.37 1.25 1.17 -0.06 35 110 1,158 +60
29SEP26 25.00 P 1.89 1.89 1.89 1.60 -0.08 35 70 3,874 0
29SEP26 26.00 P 2.39 2.50 2.39 2.11 -0.10 35 61 951 +60
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.11 36 0 751 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 -0.03 36 0 981 0
29SEP26 29.00 P 0.00 0.00 0.00 4.09 -0.15 36 0 1,408 0
29SEP26 30.00 P 0.00 0.00 0.00 4.89 -0.16 37 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.73 -0.18 38 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 -0.19 39 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.54 -0.21 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.49 -0.22 42 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.47 -0.22 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.46 -0.24 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.47 -0.24 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.49 -0.24 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.51 -0.24 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.54 -0.24 60 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.56 -0.25 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.59 -0.25 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.06 31 0 133 0
30DEC26 20.00 P 0.40 0.40 0.40 0.36 -0.06 31 1 3,437 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.09 31 0 760 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.10 31 0 857 0
30DEC26 23.00 P 1.25 1.25 1.25 1.10 -0.13 31 50 1,156 -50
30DEC26 24.00 P 0.00 0.00 0.00 1.48 -0.15 31 0 969 0
30DEC26 25.00 P 0.00 0.00 0.00 1.92 -0.18 31 0 1,800 0
30DEC26 26.00 P 2.80 2.80 2.80 2.43 -0.20 32 1 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 -0.22 32 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 3.67 -0.22 32 0 532 0
30DEC26 29.00 P 0.00 0.00 0.00 4.37 -0.24 32 0 733 0
30DEC26 30.00 P 0.00 0.00 0.00 5.13 -0.24 33 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 5.93 -0.25 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.79 -0.25 34 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 7.67 -0.26 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.59 -0.26 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 -0.26 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 -0.25 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.50 -0.25 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.50 -0.25 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.52 -0.25 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.54 -0.25 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.56 -0.25 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.59 -0.25 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 172 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 -0.04 30 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.05 30 0 108 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.06 30 0 95 0
30MAR27 20.00 P 0.00 0.00 0.00 0.52 -0.06 30 0 272 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.08 30 0 111 0
30MAR27 22.00 P 1.17 1.17 1.17 1.01 -0.10 30 9 362 -1
30MAR27 23.00 P 0.00 0.00 0.00 1.35 -0.11 30 11 3,658 -11
30MAR27 24.00 P 0.00 0.00 0.00 1.75 -0.13 30 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 2.21 -0.15 30 0 1,419 0
30MAR27 26.00 P 0.00 0.00 0.00 2.72 -0.17 30 0 6,585 0
30MAR27 27.00 P 0.00 0.00 0.00 3.30 -0.18 30 5 8,210 -5
30MAR27 28.00 P 4.44 4.44 4.44 3.94 -0.20 31 50 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.62 -0.21 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.36 -0.22 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.14 -0.23 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.96 -0.23 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.82 -0.24 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.71 -0.24 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.63 -0.25 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.58 -0.24 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.55 -0.25 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.53 -0.25 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.54 -0.24 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.55 -0.24 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.57 -0.24 44 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.59 -0.25 46 0 0 0
29JUN27 17.00 P 0.35 0.35 0.32 0.24 - 30 26 26 -
29JUN27 17.50 P 0.00 0.00 0.00 0.30 - 30 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 0.37 - 30 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 0.45 - 30 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 0.53 - 30 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 0.64 - 30 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.74 - 30 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 1.01 - 30 0 0 -
29JUN27 22.00 P 1.75 1.75 1.57 1.32 - 30 118 118 -
29JUN27 23.00 P 0.00 0.00 0.00 1.68 - 30 11 11 -
29JUN27 24.00 P 2.60 2.60 2.60 2.10 - 31 4 4 -
29JUN27 25.00 P 0.00 0.00 0.00 2.58 - 31 0 0 -
29JUN27 26.00 P 3.87 3.91 3.87 3.10 - 31 90 60 -
29JUN27 27.00 P 4.31 4.32 4.31 3.68 - 31 22 22 -
29JUN27 28.00 P 0.00 0.00 0.00 4.31 - 31 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 4.98 - 31 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 5.70 - 32 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 6.45 - 32 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 7.25 - 32 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 8.07 - 33 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 8.93 - 33 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 9.82 - 34 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 10.73 - 34 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 11.67 - 35 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 12.62 - 37 0 0 -
TOTAL PUT 11,616 163,976 +5,175
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 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 303 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.15 0.00 258 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 0.00 282 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.11 0.00 283 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.09 0.00 274 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.08 0.00 284 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.06 -0.01 261 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.05 -0.01 259 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.04 -0.01 252 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.03 -0.01 240 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.02 -0.01 222 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 -0.01 194 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 547 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 -0.01 236 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 260 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.06 0.00 282 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.09 0.00 284 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 0.00 275 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 -0.01 258 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 0.00 263 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 -0.01 261 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 0.00 282 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 0.00 273 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 -0.01 259 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 0.00 273 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 0.00 286 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 264 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 274 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$ 15.62
29JUN26 8.50 C 0.00 0.00 0.00 7.13 +0.47 0 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 6.89 +0.50 78 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.63 +0.47 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.39 +0.48 68 0 0 0
29JUN26 9.50 C 5.90 5.90 5.90 6.14 +0.48 63 25 25 +25
29JUN26 9.75 C 5.65 5.65 5.65 5.88 +0.47 0 25 25 +25
29JUN26 10.00 C 0.00 0.00 0.00 5.64 +0.48 48 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.14 +0.48 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.64 +0.48 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.14 +0.46 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.63 +0.46 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.18 +0.50 48 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.66 +0.46 35 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 +0.40 0 0 160 0
29JUN26 14.00 C 1.61 1.61 1.61 1.75 +0.43 36 5 977 +5
29JUN26 14.50 C 0.00 0.00 0.00 1.33 +0.35 35 0 1,100 0
29JUN26 15.00 C 0.70 0.99 0.70 0.96 +0.29 34 215 344 +115
29JUN26 15.50 C 0.67 0.67 0.67 0.68 +0.24 35 19 618 +4
29JUN26 16.00 C 0.28 0.62 0.28 0.46 +0.18 35 1,087 1,147 +302
29JUN26 16.50 C 0.30 0.40 0.24 0.31 +0.15 36 95 288 +36
29JUN26 17.00 C 0.17 0.26 0.16 0.18 +0.09 35 978 992 +221
29JUN26 17.50 C 0.10 0.20 0.10 0.12 +0.07 37 365 794 +210
29JUN26 18.00 C 0.07 0.10 0.07 0.07 +0.04 37 20 426 -15
29JUN26 18.50 C 0.05 0.07 0.05 0.04 +0.02 37 21 74 -9
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 154 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.14 +0.48 69 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.89 +0.49 66 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.64 +0.48 62 0 0 0
30JUL26 9.25 C 6.15 6.15 6.15 6.39 +0.48 57 2 2 +2
30JUL26 9.50 C 5.90 5.90 5.90 6.14 +0.48 53 25 25 +25
30JUL26 9.75 C 5.65 5.65 5.65 5.89 +0.48 49 25 25 +25
30JUL26 10.00 C 5.40 5.40 5.40 5.64 +0.48 42 25 25 +25
30JUL26 10.50 C 0.00 0.00 0.00 5.14 +0.48 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.64 +0.48 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.14 +0.46 0 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.65 +0.46 35 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.18 +0.48 39 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.66 +0.42 29 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.30 +0.48 40 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.84 +0.40 36 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.47 +0.34 35 0 84 0
30JUL26 15.00 C 1.10 1.10 1.10 1.13 +0.27 34 15 164 +15
30JUL26 15.50 C 0.85 1.05 0.83 0.87 +0.22 34 111 242 +14
30JUL26 16.00 C 0.71 0.71 0.71 0.67 +0.20 35 5 121 0
30JUL26 16.50 C 0.00 0.00 0.00 0.51 +0.17 35 0 124 0
30JUL26 17.00 C 0.34 0.34 0.34 0.38 +0.14 36 15 89 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.28 +0.12 36 0 94 0
30JUL26 18.00 C 0.00 0.00 0.00 0.20 +0.09 36 0 190 0
30JUL26 18.50 C 0.00 0.00 0.00 0.14 +0.06 36 0 61 0
30JUL26 19.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 76 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 +0.04 36 0 101 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.14 +0.48 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.89 +0.46 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.64 +0.47 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.14 +0.48 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.64 +0.47 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.15 +0.46 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.74 +0.54 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.26 +0.56 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.69 +0.37 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.30 +0.37 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.92 +0.33 34 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.63 +0.31 35 0 30 0
28AUG26 15.00 C 1.29 1.29 1.29 1.32 +0.26 35 15 95 0
28AUG26 15.50 C 1.08 1.27 1.08 1.08 +0.25 35 24 148 +24
28AUG26 16.00 C 0.78 0.78 0.78 0.88 +0.21 36 15 133 +10
28AUG26 16.50 C 0.00 0.00 0.00 0.71 +0.19 36 0 115 0
28AUG26 17.00 C 0.00 0.00 0.00 0.56 +0.16 36 0 37 0
28AUG26 17.50 C 0.44 0.44 0.44 0.44 +0.14 36 2 225 0
28AUG26 18.00 C 0.00 0.00 0.00 0.34 +0.11 36 0 54 0
28AUG26 18.50 C 0.00 0.00 0.00 0.26 +0.09 36 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.19 +0.07 35 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.15 +0.06 36 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 85 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 76 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.14 +0.48 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.89 +0.49 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.64 +0.48 50 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.39 +0.48 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.14 +0.48 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.89 +0.46 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.64 +0.47 38 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.14 +0.48 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.65 +0.48 37 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.15 +0.46 32 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 +0.48 40 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 +0.49 36 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.81 +0.35 34 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 +0.42 37 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.12 +0.36 36 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 +0.33 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.55 +0.30 36 0 531 0
29SEP26 15.50 C 1.18 1.18 1.18 1.32 +0.28 37 15 561 0
29SEP26 16.00 C 0.95 1.16 0.95 1.11 +0.25 37 41 86 +41
29SEP26 16.50 C 0.91 0.92 0.89 0.93 +0.22 37 60 198 +60
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.19 37 0 178 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 +0.15 37 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.13 37 0 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.13 38 0 25 0
29SEP26 19.00 C 0.40 0.40 0.40 0.37 +0.12 38 15 16 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.11 38 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.08 38 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 +0.06 38 0 18 0
29SEP26 22.00 C 0.14 0.14 0.14 0.10 +0.04 38 2 218 +2
30DEC26 8.50 C 0.00 0.00 0.00 7.14 +0.48 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.89 +0.45 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.64 +0.45 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.39 +0.45 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.14 +0.45 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.90 +0.47 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.66 +0.49 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.14 +0.45 0 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.65 +0.43 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.39 28 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 +0.45 33 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.45 +0.43 33 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 +0.39 34 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 +0.38 34 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 +0.37 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 +0.28 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 +0.32 35 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 +0.29 35 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.52 +0.28 35 0 84 0
30DEC26 16.50 C 1.28 1.28 1.28 1.33 +0.26 35 6 82 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 +0.23 36 0 136 0
30DEC26 17.50 C 1.01 1.01 1.01 1.02 +0.19 36 15 65 +15
30DEC26 18.00 C 0.00 0.00 0.00 0.89 +0.16 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 +0.16 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 +0.18 37 0 109 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 +0.13 36 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 +0.14 37 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 +0.11 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 +0.09 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.14 +0.48 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.90 +0.46 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.65 +0.46 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.42 +0.48 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.19 +0.50 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.96 +0.53 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.74 +0.56 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.15 +0.44 24 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.75 +0.43 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.37 +0.43 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.06 +0.46 33 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.66 +0.39 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.34 +0.39 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 +0.36 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.76 +0.29 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.49 +0.33 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.25 +0.32 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.02 +0.30 34 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.82 +0.27 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.63 +0.26 34 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.47 +0.22 35 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.31 +0.20 35 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 +0.19 35 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 +0.21 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.98 +0.20 36 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 +0.15 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 +0.16 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 +0.14 36 0 4 0
30MAR27 22.00 C 0.52 0.52 0.52 0.48 +0.12 36 1 72 +1
29JUN27 10.50 C 0.00 0.00 0.00 5.35 - 30 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 4.96 - 31 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 4.58 - 31 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.24 - 32 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 3.93 - 33 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 3.62 - 33 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 3.34 - 34 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 3.05 - 34 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 2.81 - 34 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 2.57 - 34 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 2.33 - 34 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 2.14 - 34 0 0 -
29JUN27 16.50 C 1.88 1.88 1.88 1.94 - 34 6 6 -
29JUN27 17.00 C 0.00 0.00 0.00 1.78 - 35 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 1.62 - 35 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 1.48 - 35 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 1.36 - 35 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 1.26 - 36 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 1.11 - 35 0 0 -
TOTAL CALL 3,295 20,873 +1,208
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 183 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 46 100 332 +21
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 323 0
29JUN26 13.00 P 0.05 0.05 0.05 0.04 -0.02 37 10 769 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.04 36 0 386 0
29JUN26 14.00 P 0.19 0.19 0.11 0.16 -0.08 36 35 583 +20
29JUN26 14.50 P 0.32 0.32 0.24 0.28 -0.12 36 86 385 +80
29JUN26 15.00 P 0.50 0.50 0.50 0.47 -0.16 36 1 849 0
29JUN26 15.50 P 0.73 0.73 0.64 0.72 -0.22 37 25 572 +15
29JUN26 16.00 P 1.14 1.14 0.96 1.03 -0.27 37 30 481 +15
29JUN26 16.50 P 1.42 1.46 1.42 1.40 -0.31 39 16 62 +1
29JUN26 17.00 P 0.00 0.00 0.00 1.76 -0.39 36 0 71 0
29JUN26 17.50 P 0.00 0.00 0.00 2.21 -0.48 38 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 2.73 -0.38 46 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.14 -0.51 40 0 1 0
29JUN26 19.00 P 4.00 4.00 4.00 3.71 -0.38 54 2 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.13 -0.52 46 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.68 -0.45 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.66 -0.47 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.62 -0.52 63 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 780 0
30JUL26 13.00 P 0.12 0.12 0.12 0.13 -0.05 36 2 117 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.22 -0.07 36 0 93 0
30JUL26 14.00 P 0.37 0.37 0.37 0.34 -0.09 36 15 239 +15
30JUL26 14.50 P 0.00 0.00 0.00 0.50 -0.12 36 0 208 0
30JUL26 15.00 P 0.00 0.00 0.00 0.70 -0.16 36 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.97 -0.22 36 0 136 0
30JUL26 16.00 P 1.19 1.19 1.19 1.27 -0.23 37 7 163 0
30JUL26 16.50 P 0.00 0.00 0.00 1.62 -0.25 38 0 61 0
30JUL26 17.00 P 0.00 0.00 0.00 1.99 -0.36 38 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.36 -0.43 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.84 -0.36 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.30 -0.37 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.78 -0.36 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.23 -0.48 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.74 -0.39 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.66 -0.53 47 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.69 -0.45 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.05 35 0 101 0
28AUG26 13.00 P 0.22 0.24 0.22 0.23 -0.06 36 6 86 +6
28AUG26 13.50 P 0.00 0.00 0.00 0.34 -0.08 36 0 31 0
28AUG26 14.00 P 0.00 0.00 0.00 0.49 -0.10 36 0 84 0
28AUG26 14.50 P 0.69 0.69 0.69 0.67 -0.12 36 15 124 +15
28AUG26 15.00 P 0.00 0.00 0.00 0.89 -0.15 36 0 160 0
28AUG26 15.50 P 1.21 1.21 1.21 1.15 -0.18 36 15 127 +15
28AUG26 16.00 P 0.00 0.00 0.00 1.45 -0.21 37 0 300 0
28AUG26 16.50 P 0.00 0.00 0.00 1.78 -0.30 37 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 2.11 -0.37 36 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.49 -0.41 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.88 -0.47 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.37 -0.40 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.78 -0.50 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.25 -0.46 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.74 -0.43 41 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.76 -0.43 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.69 -0.45 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 184 0
29SEP26 11.00 P 0.11 0.11 0.11 0.08 -0.01 38 13 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 1,042 0
29SEP26 12.00 P 0.18 0.18 0.18 0.19 -0.03 38 1 1,212 -1
29SEP26 12.50 P 0.27 0.27 0.27 0.28 -0.05 38 15 356 0
29SEP26 13.00 P 0.37 0.37 0.37 0.39 -0.07 38 15 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 -0.09 38 0 221 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.12 38 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.14 39 0 196 0
29SEP26 15.00 P 1.20 1.20 1.11 1.14 -0.17 39 74 664 0
29SEP26 15.50 P 1.42 1.44 1.39 1.40 -0.20 39 75 656 +75
29SEP26 16.00 P 0.00 0.00 0.00 1.70 -0.23 39 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 -0.27 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.37 -0.29 40 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 -0.32 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.14 -0.35 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.56 -0.36 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.99 -0.39 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.44 -0.40 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.90 -0.42 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.85 -0.45 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.82 -0.40 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 38 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 38 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 139 0
30DEC26 11.50 P 0.29 0.29 0.29 0.27 -0.04 37 60 555 +60
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.04 37 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.06 37 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 -0.08 37 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 -0.08 37 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 -0.11 37 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.22 -0.15 37 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.48 -0.15 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 -0.18 37 0 91 0
30DEC26 16.00 P 0.00 0.00 0.00 2.04 -0.20 38 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 -0.23 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 -0.25 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.05 -0.26 38 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 -0.30 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.81 -0.32 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 -0.34 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.64 -0.36 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.08 -0.37 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 -0.41 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.93 -0.38 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.01 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 92 0
30MAR27 11.00 P 0.33 0.34 0.33 0.30 -0.04 36 7 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 95 0
30MAR27 12.00 P 0.55 0.55 0.55 0.53 -0.05 36 15 179 +15
30MAR27 12.50 P 0.00 0.00 0.00 0.67 -0.07 36 0 251 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.07 36 0 152 0
30MAR27 13.50 P 1.03 1.03 1.03 1.01 -0.10 36 30 32 +21
30MAR27 14.00 P 0.00 0.00 0.00 1.22 -0.12 36 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.45 -0.14 36 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.70 -0.16 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 -0.18 36 0 40 0
30MAR27 16.00 P 2.21 2.21 2.21 2.27 -0.19 36 15 100 +15
30MAR27 16.50 P 0.00 0.00 0.00 2.58 -0.22 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.91 -0.23 37 0 15 0
30MAR27 17.50 P 3.31 3.31 3.31 3.25 -0.27 37 15 15 +15
30MAR27 18.00 P 0.00 0.00 0.00 3.63 -0.26 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.00 -0.30 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.40 -0.31 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 -0.33 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.23 -0.35 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.10 -0.38 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.01 -0.41 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 - 36 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.44 - 36 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.55 - 36 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.69 - 36 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.85 - 36 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 1.03 - 36 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 1.23 - 36 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.45 - 36 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 1.68 - 36 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.94 - 36 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 2.21 - 36 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 2.51 - 36 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 2.81 - 37 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 3.15 - 37 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 3.49 - 37 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 3.84 - 37 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 4.22 - 37 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 4.60 - 38 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 5.00 - 38 0 0 -
TOTAL PUT 700 21,782 +405
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$ 14.17
29JUN26 8.75 C 0.00 0.00 0.00 5.44 +0.13 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.19 +0.11 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.94 +0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.70 +0.10 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.20 +0.10 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 +0.09 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.25 +0.07 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29JUN26 14.50 C 0.29 0.29 0.26 0.27 -0.01 24 63 81 +48
29JUN26 15.00 C 0.15 0.15 0.12 0.13 -0.02 24 7 955 0
29JUN26 15.50 C 0.08 0.08 0.08 0.06 -0.01 24 12 660 +6
29JUN26 16.00 C 0.04 0.05 0.04 0.03 0.00 26 66 195 +47
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 9.75 C 0.00 0.00 0.00 4.46 - 0 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.72 +0.06 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.22 +0.05 23 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.74 +0.08 28 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.26 +0.10 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.81 +0.08 26 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.40 +0.07 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.04 +0.06 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.72 +0.01 25 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.49 0.00 26 0 68 0
30JUL26 15.00 C 0.00 0.00 0.00 0.32 0.00 26 0 282 0
30JUL26 15.50 C 0.25 0.25 0.21 0.20 0.00 26 9 245 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 4 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 131 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 28 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 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 9.75 C 0.00 0.00 0.00 4.48 - 0 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.27 +0.02 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.91 +0.07 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.53 +0.06 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.88 -0.01 26 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.65 -0.02 26 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 0.47 -0.01 27 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.34 0.00 27 0 6 0
28AUG26 16.00 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.19 +0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.69 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.21 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.79 -0.02 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.34 +0.01 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 +0.06 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.62 +0.04 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.25 -0.02 26 0 25 0
29SEP26 14.00 C 1.04 1.04 0.99 0.99 -0.04 27 17 265 -2
29SEP26 14.50 C 0.80 0.80 0.80 0.77 -0.03 27 1 69 +1
29SEP26 15.00 C 0.61 0.61 0.61 0.60 -0.01 28 5 82 0
29SEP26 15.50 C 0.53 0.53 0.53 0.42 -0.04 27 3 29 0
29SEP26 16.00 C 0.41 0.41 0.41 0.32 -0.02 28 15 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 29 0
29SEP26 17.00 C 0.26 0.26 0.26 0.16 -0.02 28 5 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.32 +0.01 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.87 0.00 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.46 -0.01 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 +0.04 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.83 +0.03 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.54 +0.01 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.04 29 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 -0.04 29 0 105 0
30DEC26 15.00 C 0.94 0.94 0.93 0.89 -0.02 30 4 270 -4
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.02 30 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 0.60 -0.02 30 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.03 30 0 21 0
30DEC26 17.00 C 0.49 0.49 0.49 0.39 -0.03 30 4 32 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.03 30 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 70 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 42 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.48 - 0 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.26 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.81 -0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.39 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.99 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.63 +0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.30 0.00 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.00 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.76 +0.02 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.52 -0.02 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.32 -0.02 30 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.15 -0.01 30 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.84 -0.01 30 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 -0.01 30 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.02 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.02 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.02 30 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.50 - 18 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 4.29 - 25 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 3.88 - 27 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 3.49 - 28 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 3.13 - 28 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 2.81 - 29 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 2.52 - 29 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 2.25 - 29 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 2.01 - 30 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 1.79 - 30 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 1.59 - 30 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 1.41 - 30 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 1.24 - 30 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 1.10 - 30 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.98 - 31 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.90 - 31 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 0.79 - 31 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 0.69 - 31 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 0.60 - 31 0 0 -
TOTAL CALL 211 6,106 +96
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 229 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 29 10 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 78 0
29JUN26 13.00 P 0.09 0.09 0.09 0.05 -0.04 24 7 171 0
29JUN26 13.50 P 0.20 0.20 0.18 0.14 -0.06 24 20 211 +20
29JUN26 14.00 P 0.30 0.42 0.30 0.32 -0.07 25 122 363 +115
29JUN26 14.50 P 0.00 0.00 0.00 0.58 -0.11 24 0 428 0
29JUN26 15.00 P 1.05 1.07 1.05 0.94 -0.11 24 2 996 +2
29JUN26 15.50 P 0.00 0.00 0.00 1.36 -0.12 23 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 -0.11 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.40 -0.04 41 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.91 -0.06 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.43 -0.03 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 -0.01 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 -0.02 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.91 -0.04 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 -0.01 79 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.91 -0.06 77 0 0 -17
29JUN26 21.00 P 0.00 0.00 0.00 6.95 -0.01 92 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.95 -0.02 100 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 120 0
30JUL26 12.50 P 0.11 0.11 0.11 0.09 -0.02 27 1 60 +1
30JUL26 13.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 27 0
30JUL26 13.50 P 0.33 0.36 0.33 0.32 -0.04 27 57 104 +17
30JUL26 14.00 P 0.55 0.55 0.55 0.53 -0.04 27 50 223 +50
30JUL26 14.50 P 0.83 0.83 0.82 0.80 -0.05 27 21 95 +9
30JUL26 15.00 P 0.00 0.00 0.00 1.11 -0.11 27 0 26 0
30JUL26 15.50 P 0.00 0.00 0.00 1.48 -0.10 26 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.91 -0.10 27 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.43 -0.04 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.92 -0.05 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.43 -0.03 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.94 -0.01 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.46 -0.01 52 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.97 +0.02 56 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.47 +0.01 59 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.97 0.00 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 -0.04 27 0 1 0
28AUG26 13.00 P 0.32 0.32 0.30 0.29 -0.03 28 239 293 +239
28AUG26 13.50 P 0.00 0.00 0.00 0.45 -0.05 27 0 56 0
28AUG26 14.00 P 0.73 0.73 0.68 0.67 -0.04 28 55 160 +48
28AUG26 14.50 P 0.00 0.00 0.00 0.94 -0.06 28 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.27 -0.08 29 0 44 0
28AUG26 15.50 P 0.00 0.00 0.00 1.59 -0.10 27 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.05 -0.04 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.49 -0.05 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.96 -0.03 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.44 -0.02 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.95 0.00 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.46 -0.01 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.97 +0.02 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.47 +0.01 50 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.97 0.00 53 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 0.01 -0.01 28 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 74 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.05 28 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.06 27 0 91 0
29SEP26 13.00 P 0.50 0.50 0.50 0.51 -0.06 28 3 177 +3
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.06 28 0 269 0
29SEP26 14.00 P 0.98 0.99 0.95 0.96 -0.08 27 40 165 +5
29SEP26 14.50 P 0.00 0.00 0.00 1.27 -0.07 28 0 80 0
29SEP26 15.00 P 0.00 0.00 0.00 1.64 -0.07 29 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 1.96 -0.13 27 0 69 0
29SEP26 16.00 P 0.00 0.00 0.00 2.43 -0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.87 -0.01 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.32 -0.01 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.78 +0.01 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.24 +0.01 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.71 0.00 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 -0.01 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.66 -0.01 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.15 0.00 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.12 0.00 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.10 +0.01 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.04 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.06 29 0 24 0
30DEC26 12.50 P 0.61 0.62 0.61 0.61 -0.07 29 11 48 -8
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.08 29 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.08 29 0 182 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 -0.07 29 0 64 0
30DEC26 14.50 P 1.60 1.65 1.60 1.60 -0.08 30 30 16 -30
30DEC26 15.00 P 1.95 1.95 1.95 1.94 -0.09 30 15 17 +13
30DEC26 15.50 P 0.00 0.00 0.00 2.32 -0.04 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.70 -0.04 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 3.10 -0.05 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.53 -0.04 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.97 -0.04 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.42 -0.02 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.89 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.36 +0.01 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.82 +0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.29 +0.01 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.19 -0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.15 -0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 - 30 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.04 29 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 -0.05 29 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 -0.07 29 0 84 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.07 29 0 36 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 -0.03 30 0 128 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 -0.06 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 -0.08 29 0 89 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 -0.08 29 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.10 -0.08 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 -0.01 31 0 43 0
30MAR27 16.00 P 0.00 0.00 0.00 2.87 -0.01 31 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.26 -0.02 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.66 -0.03 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.07 -0.03 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.53 0.00 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 0.00 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.42 0.00 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.88 0.00 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.34 +0.01 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.28 +0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.23 0.00 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 - 31 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.29 - 31 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.39 - 31 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.52 - 31 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.67 - 31 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.84 - 31 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 1.05 - 31 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 1.27 - 31 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 1.52 - 32 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.79 - 32 0 0 -
29JUN27 14.50 P 2.11 2.11 2.11 2.09 - 32 15 15 -
29JUN27 15.00 P 2.42 2.42 2.42 2.41 - 32 4 4 -
29JUN27 15.50 P 2.77 2.77 2.77 2.74 - 32 15 15 -
29JUN27 16.00 P 0.00 0.00 0.00 3.11 - 33 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 3.48 - 33 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 3.87 - 33 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 4.28 - 33 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 4.70 - 34 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 5.13 - 34 0 0 -
TOTAL PUT 717 11,551 +467
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$ 13.30
29JUN26 7.75 C 0.00 0.00 0.00 5.57 +0.53 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.32 +0.53 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.07 +0.53 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.82 +0.54 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.59 +0.55 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.33 +0.54 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.08 +0.55 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.83 +0.54 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.58 +0.54 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.33 +0.54 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.82 +0.52 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 2.34 +0.54 35 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.84 +0.50 28 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 1.38 +0.47 28 0 1,016 0
29JUN26 12.50 C 0.86 1.00 0.86 0.94 +0.38 26 184 1,010 0
29JUN26 13.00 C 0.56 0.64 0.55 0.60 +0.30 27 329 1,036 +79
29JUN26 13.50 C 0.35 0.37 0.35 0.36 +0.20 28 165 231 +26
29JUN26 14.00 C 0.17 0.22 0.17 0.20 +0.13 28 275 446 +149
29JUN26 14.50 C 0.07 0.12 0.07 0.10 +0.07 29 23 636 +17
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 98 0
29JUN26 15.50 C 0.03 0.03 0.03 0.02 +0.01 29 7 49 +7
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.50 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 5.09 +0.53 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.84 +0.53 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.59 +0.53 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.33 +0.52 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.09 +0.53 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.85 +0.54 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.58 +0.54 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.36 +0.57 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.83 +0.53 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.36 +0.48 24 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.91 +0.46 27 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.48 +0.41 27 0 331 0
30JUL26 12.50 C 1.09 1.09 1.09 1.08 +0.33 26 15 55 -15
30JUL26 13.00 C 0.80 0.80 0.75 0.76 +0.25 26 15 323 0
30JUL26 13.50 C 0.52 0.55 0.52 0.52 +0.19 26 182 393 +182
30JUL26 14.00 C 0.00 0.00 0.00 0.36 +0.16 28 0 211 0
30JUL26 14.50 C 0.22 0.24 0.22 0.22 +0.10 27 18 18 +18
30JUL26 15.00 C 0.00 0.00 0.00 0.13 +0.06 27 0 0 0
30JUL26 15.50 C 0.10 0.11 0.10 0.08 +0.04 28 17 17 +17
30JUL26 16.00 C 0.08 0.08 0.08 0.04 +0.02 27 29 29 +29
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.86 +0.53 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.61 +0.53 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.36 +0.55 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.11 +0.53 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.88 +0.56 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.60 +0.50 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.36 +0.50 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.90 +0.50 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.45 +0.49 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.04 +0.47 31 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.63 +0.40 29 0 15 0
28AUG26 12.50 C 1.20 1.20 1.20 1.24 +0.32 27 5 20 0
28AUG26 13.00 C 0.93 0.93 0.93 0.95 +0.27 28 15 27 +7
28AUG26 13.50 C 0.00 0.00 0.00 0.71 +0.22 28 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.52 +0.18 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.38 +0.15 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.27 +0.12 29 0 10 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 +0.09 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 +0.06 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.35 +0.52 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.11 +0.53 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.86 +0.53 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.61 +0.53 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.36 +0.50 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 +0.52 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.90 +0.55 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.66 +0.55 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.42 +0.54 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.95 +0.53 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 +0.49 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 +0.44 30 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.68 +0.39 29 0 32 0
29SEP26 12.50 C 1.04 1.04 1.04 1.31 +0.34 28 1 206 -1
29SEP26 13.00 C 0.00 0.00 0.00 1.02 +0.28 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 +0.23 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 +0.17 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 +0.15 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.12 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.09 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.07 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.05 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.11 +0.52 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.86 +0.52 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.65 +0.54 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.41 +0.54 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 +0.58 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.94 +0.55 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.69 +0.51 30 0 0 0
30DEC26 10.00 C 3.23 3.23 3.23 3.45 +0.49 29 4 0 -4
30DEC26 10.50 C 0.00 0.00 0.00 3.01 +0.50 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.61 +0.48 29 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 +0.42 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 +0.37 27 0 38 0
30DEC26 12.50 C 1.44 1.44 1.44 1.56 +0.36 28 30 178 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 +0.27 26 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.24 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 +0.20 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 +0.17 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.16 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 +0.14 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.11 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.10 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.07 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.11 +0.51 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.86 +0.50 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.65 +0.52 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 +0.51 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.17 +0.49 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.00 +0.54 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.71 +0.47 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.50 +0.41 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 +0.50 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.77 +0.43 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.41 +0.42 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 +0.40 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 +0.36 27 0 0 0
30MAR27 13.00 C 1.63 1.63 1.63 1.52 +0.31 27 1 9 -1
30MAR27 13.50 C 0.00 0.00 0.00 1.27 +0.27 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 +0.22 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 +0.21 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 +0.20 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 +0.17 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 +0.15 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.44 +0.13 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 +0.11 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 +0.09 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.07 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.06 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.19 - 21 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 4.10 - 28 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 3.89 - 28 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 3.70 - 28 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 3.31 - 28 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 2.96 - 28 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 2.63 - 28 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 2.26 - 27 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 2.05 - 28 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 1.74 - 27 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 1.52 - 27 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 1.32 - 27 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 1.15 - 28 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 0.99 - 28 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 0.86 - 28 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 0.74 - 28 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.63 - 28 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.54 - 28 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 0.46 - 28 0 0 -
TOTAL CALL 1,315 8,249 +510
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 10.00 P 0.01 0.01 0.01 0.01 0.00 46 6 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,217 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,832 0
29JUN26 11.50 P 0.04 0.04 0.04 0.02 -0.02 29 12 2,416 0
29JUN26 12.00 P 0.12 0.12 0.06 0.06 -0.06 29 67 700 +35
29JUN26 12.50 P 0.17 0.17 0.13 0.14 -0.14 28 198 1,221 +98
29JUN26 13.00 P 0.29 0.31 0.29 0.30 -0.23 29 15 81 +15
29JUN26 13.50 P 0.60 0.60 0.52 0.55 -0.31 29 160 254 +155
29JUN26 14.00 P 0.00 0.00 0.00 0.90 -0.38 30 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.27 -0.47 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 1.72 -0.58 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.22 -0.52 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 -0.55 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 -0.55 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.75 -0.49 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.24 -0.50 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.75 -0.55 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 -0.55 70 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 284 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.06 28 0 340 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 -0.10 28 0 174 0
30JUL26 12.50 P 0.35 0.35 0.26 0.26 -0.17 27 40 169 +40
30JUL26 13.00 P 0.00 0.00 0.00 0.44 -0.24 27 0 153 0
30JUL26 13.50 P 0.76 0.76 0.70 0.70 -0.32 28 25 30 +15
30JUL26 14.00 P 0.00 0.00 0.00 1.02 -0.36 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.36 -0.44 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.78 -0.54 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.26 -0.55 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.77 -0.52 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.25 -0.54 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.75 -0.53 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.24 -0.54 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 203 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 -0.08 29 0 181 0
28AUG26 12.00 P 0.27 0.27 0.27 0.26 -0.12 30 1 75 0
28AUG26 12.50 P 0.00 0.00 0.00 0.41 -0.15 30 0 73 0
28AUG26 13.00 P 0.60 0.60 0.60 0.61 -0.21 29 15 30 +15
28AUG26 13.50 P 0.90 0.90 0.84 0.88 -0.25 30 30 30 +30
28AUG26 14.00 P 1.23 1.23 1.14 1.19 -0.30 30 39 39 +39
28AUG26 14.50 P 0.00 0.00 0.00 1.50 -0.42 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.89 -0.45 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.33 -0.48 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.78 -0.51 31 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.26 -0.53 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.77 -0.51 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.26 -0.52 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 27 0
29SEP26 9.50 P 0.06 0.06 0.06 0.02 -0.02 29 7 71 -7
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 34 0
29SEP26 10.00 P 0.09 0.09 0.09 0.04 -0.03 29 8 2,292 -8
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.05 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.07 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.12 29 0 12 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 -0.16 29 0 120 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.19 29 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 -0.24 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 -0.30 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 -0.30 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.69 -0.44 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.13 -0.42 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.55 -0.45 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 -0.48 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 -0.48 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 -0.49 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 -0.50 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.86 -0.50 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.34 -0.52 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.04 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 186 0
30DEC26 10.50 P 0.20 0.20 0.20 0.17 -0.07 28 10 76 -10
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.09 28 0 44 0
30DEC26 11.50 P 0.40 0.40 0.40 0.39 -0.13 28 2 24 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.56 -0.15 28 0 90 0
30DEC26 12.50 P 0.74 0.74 0.74 0.75 -0.18 28 3 105 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.23 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 -0.28 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.32 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 -0.37 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 -0.39 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.67 -0.43 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 -0.42 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 -0.45 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 -0.46 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 -0.48 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.88 -0.51 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 -0.50 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.04 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.08 27 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.10 27 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 -0.13 27 0 15 0
30MAR27 12.00 P 0.73 0.73 0.73 0.70 -0.16 27 6 6 +6
30MAR27 12.50 P 0.00 0.00 0.00 0.90 -0.16 27 0 1 0
30MAR27 13.00 P 1.16 1.16 1.16 1.13 -0.22 27 12 12 +12
30MAR27 13.50 P 0.00 0.00 0.00 1.40 -0.26 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.71 -0.31 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 -0.35 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.40 -0.38 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 -0.39 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 -0.40 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.61 -0.43 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.04 -0.44 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.49 -0.50 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.01 -0.46 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.47 -0.40 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 - 28 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.20 - 28 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.24 - 28 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.29 - 28 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.40 - 28 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.53 - 28 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.70 - 29 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.90 - 29 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 1.12 - 29 0 0 -
29JUN27 13.00 P 1.47 1.47 1.47 1.36 - 29 3 3 -
29JUN27 13.50 P 1.83 1.83 1.83 1.64 - 29 12 12 -
29JUN27 14.00 P 2.15 2.16 2.13 1.94 - 29 34 34 -
29JUN27 14.50 P 0.00 0.00 0.00 2.27 - 29 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 2.62 - 30 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 2.99 - 30 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 3.38 - 30 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 3.79 - 31 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 4.22 - 31 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 4.52 - 28 0 0 -
TOTAL PUT 705 16,955 +437
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$ 4.32
29JUN26 2.80 C 0.00 0.00 0.00 1.54 0.00 120 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.43 -0.01 100 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.33 -0.01 93 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.24 0.00 97 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.14 0.00 89 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.02 -0.02 0 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.94 0.00 75 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.84 0.00 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 0.00 61 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.62 -0.02 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.54 0.00 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.44 0.00 41 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 -0.02 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 -0.03 22 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 -0.02 22 0 79 0
29JUN26 4.30 C 0.09 0.09 0.09 0.08 -0.02 20 5,030 5,785 +30
29JUN26 4.40 C 0.05 0.05 0.04 0.04 -0.02 20 1,839 2,845 +1,839
29JUN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 1,583 0
29JUN26 4.60 C 0.02 0.02 0.02 0.01 -0.01 21 11 1,835 -11
29JUN26 4.70 C 0.01 0.01 0.01 0.01 0.00 25 61 16,024 +56
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 7,211 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 1,558 0
29JUN26 5.00 C 0.01 0.01 0.01 0.01 0.00 36 120 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.24 - 74 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 1.14 -0.01 69 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.94 -0.01 58 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.08 -0.01 22 0 818 0
30JUL26 4.50 C 0.06 0.06 0.06 0.06 -0.01 23 1 421 +1
30JUL26 4.60 C 0.04 0.04 0.04 0.04 0.00 23 27 368 +26
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 472 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 1,222 0
30JUL26 4.90 C 0.02 0.02 0.02 0.01 0.00 23 2 692 +2
30JUL26 5.00 C 0.02 0.02 0.02 0.01 0.00 25 7 472 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 36 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.24 - 63 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 1.14 -0.01 58 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.63 -0.02 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
28AUG26 4.30 C 0.16 0.16 0.16 0.16 -0.02 23 1 2 +1
28AUG26 4.40 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
28AUG26 4.50 C 0.10 0.10 0.10 0.10 -0.01 24 30 95 +30
28AUG26 4.60 C 0.08 0.08 0.08 0.07 -0.01 23 11 121 +11
28AUG26 4.70 C 0.00 0.00 0.00 0.05 -0.01 23 0 48 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 537 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 73 0
28AUG26 5.00 C 0.03 0.03 0.03 0.02 0.00 24 20 579 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 108 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 32 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 40 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 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.54 0.00 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.43 -0.01 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.33 -0.01 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.24 0.00 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 -0.01 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 -0.01 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.74 -0.01 35 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.01 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.01 25 0 54 0
29SEP26 4.40 C 0.15 0.15 0.15 0.18 0.00 25 10 266 +10
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 1,206 0
29SEP26 4.60 C 0.10 0.10 0.10 0.11 -0.01 25 115 6,661 +115
29SEP26 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 3,951 0
29SEP26 4.90 C 0.05 0.05 0.05 0.06 0.00 26 7 795 0
29SEP26 5.00 C 0.04 0.04 0.04 0.04 -0.01 24 30 2,640 0
29SEP26 5.25 C 0.03 0.03 0.03 0.03 0.00 27 2 1,014 0
29SEP26 5.50 C 0.02 0.02 0.02 0.02 0.00 29 100 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 40 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 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 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 1.24 -0.01 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.14 -0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 -0.01 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.04 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.01 23 5,000 5,038 +5,000
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.01 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 689 0
30DEC26 4.60 C 0.16 0.16 0.16 0.18 0.00 24 5 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 0.00 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 23 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 0.00 24 0 1,119 0
30DEC26 5.00 C 0.09 0.09 0.08 0.09 0.00 24 30 1,311 +22
30DEC26 5.25 C 0.06 0.06 0.06 0.06 0.00 24 25 1,011 +25
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 25 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 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 37 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 40 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 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.24 - 33 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 1.14 -0.01 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.03 -0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 -0.01 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 -0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30MAR27 4.00 C 0.46 0.46 0.46 0.49 -0.02 22 2 57 -2
30MAR27 4.10 C 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 3,056 0
30MAR27 4.60 C 0.22 0.22 0.22 0.24 0.00 23 30 2,519 +5
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 0.00 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 0.00 24 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 24 0 2,200 0
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 0.03 -0.01 24 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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
29JUN27 3.10 C 0.00 0.00 0.00 1.24 - 27 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 1.14 - 25 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 1.03 - 21 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.94 - 20 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.87 - 21 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.80 - 22 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 0.74 - 22 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.67 - 22 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.61 - 22 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.56 - 23 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 0.51 - 23 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 0.46 - 23 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 0.41 - 23 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 0.37 - 23 0 0 -
29JUN27 4.50 C 0.29 0.29 0.29 0.34 - 23 5 5 -
29JUN27 4.60 C 0.00 0.00 0.00 0.30 - 23 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 0.27 - 23 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 0.24 - 23 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 0.21 - 23 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 0.19 - 23 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 0.14 - 23 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 0.11 - 24 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 0.08 - 24 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 0.06 - 24 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 0.04 - 24 0 0 -
TOTAL CALL 12,521 114,009 +7,160
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 49 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 23 0 2,169 0
29JUN26 4.00 P 0.04 0.04 0.03 0.03 -0.01 20 160 1,489 +100
29JUN26 4.10 P 0.06 0.06 0.06 0.06 -0.01 21 113 2,751 +13
29JUN26 4.20 P 0.10 0.11 0.10 0.11 0.00 22 109 1,393 +109
29JUN26 4.30 P 0.17 0.17 0.16 0.16 0.00 20 533 5,781 +532
29JUN26 4.40 P 0.24 0.24 0.23 0.23 +0.01 19 40 6,470 +30
29JUN26 4.50 P 0.29 0.29 0.29 0.32 +0.02 20 5 3,616 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.03 25 0 3,774 0
29JUN26 4.70 P 0.00 0.00 0.00 0.51 0.00 22 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.59 -0.02 0 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.69 -0.02 0 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.79 -0.02 0 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 1.04 -0.02 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.54 -0.02 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.79 -0.02 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 2.06 +0.01 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.79 -0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.29 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 - 42 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 34 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 27 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 24 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 450 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 0.00 21 100 492 +100
30JUL26 4.00 P 0.00 0.00 0.00 0.07 0.00 22 0 2,708 0
30JUL26 4.10 P 0.10 0.10 0.10 0.10 0.00 21 20 1,101 +20
30JUL26 4.20 P 0.00 0.00 0.00 0.15 +0.01 22 0 887 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.01 21 0 1,676 0
30JUL26 4.40 P 0.00 0.00 0.00 0.27 +0.02 21 0 2,297 0
30JUL26 4.50 P 0.00 0.00 0.00 0.34 +0.01 20 0 1,127 0
30JUL26 4.60 P 0.47 0.47 0.47 0.43 0.00 21 15 349 -15
30JUL26 4.70 P 0.00 0.00 0.00 0.51 -0.01 17 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.62 +0.01 25 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.71 0.00 22 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.80 -0.01 0 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.06 +0.01 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 - 35 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 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 300 0
28AUG26 3.80 P 0.04 0.04 0.04 0.04 0.00 21 5 226 +5
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 295 0
28AUG26 4.00 P 0.10 0.10 0.10 0.10 0.00 23 255 846 +255
28AUG26 4.10 P 0.00 0.00 0.00 0.14 +0.01 23 0 763 0
28AUG26 4.20 P 0.00 0.00 0.00 0.18 0.00 22 0 660 0
28AUG26 4.30 P 0.23 0.24 0.23 0.24 +0.01 22 45 170 +25
28AUG26 4.40 P 0.00 0.00 0.00 0.30 +0.01 22 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 +0.01 22 0 45 0
28AUG26 4.60 P 0.00 0.00 0.00 0.45 -0.01 22 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.62 -0.01 21 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.81 0.00 22 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.06 0.00 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 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 25 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 0.11 0.11 0.11 0.11 0.00 25 10 1,273 +10
29SEP26 4.00 P 0.00 0.00 0.00 0.15 0.00 25 0 1,154 0
29SEP26 4.10 P 0.20 0.20 0.20 0.19 0.00 25 50 2,486 +50
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.01 26 0 820 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.02 27 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.02 27 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.02 27 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 +0.02 27 25 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.02 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 +0.02 29 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 +0.02 29 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 +0.02 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 +0.03 35 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.02 40 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.60 +0.02 44 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 +0.02 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.10 +0.02 52 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.34 +0.03 53 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.59 +0.03 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.84 +0.01 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.09 0.00 63 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.33 -0.01 63 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.58 -0.01 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.83 0.00 69 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.08 0.00 71 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.32 -0.01 69 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.57 -0.01 72 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 0.01 -0.01 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 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 0.00 25 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 24 0 458 0
30DEC26 3.80 P 0.13 0.13 0.13 0.13 +0.01 24 6 232 +6
30DEC26 3.90 P 0.17 0.17 0.17 0.16 0.00 24 40 1,183 +40
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 424 0
30DEC26 4.10 P 0.26 0.26 0.26 0.25 +0.01 25 30 303 +30
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.01 25 0 288 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.01 24 0 4,379 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.01 24 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.01 25 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.01 25 25 223 +25
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.01 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 +0.01 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 +0.02 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.01 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.10 +0.01 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 +0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.02 35 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.85 +0.02 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.10 +0.02 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.34 +0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.59 0.00 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.84 +0.01 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 0.00 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.33 -0.01 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.58 -0.01 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.83 0.00 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.08 0.00 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.32 -0.01 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.57 -0.01 58 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 - 22 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 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 0.00 24 0 4 0
30MAR27 3.50 P 0.08 0.08 0.08 0.08 0.00 23 20 12,004 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 0.00 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 +0.01 24 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 +0.01 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 +0.01 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 24 0 82 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 +0.01 24 0 221 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 +0.01 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 +0.01 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.01 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 +0.01 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 +0.02 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.02 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.01 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.02 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.36 +0.02 29 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 +0.02 32 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.85 +0.01 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.10 0.00 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.35 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.59 -0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.84 -0.01 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 0.00 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.33 -0.01 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.58 -0.01 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.83 0.00 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.08 0.00 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.32 -0.01 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.06 - 25 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.07 - 24 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.09 - 24 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.12 - 24 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.14 - 24 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.17 - 24 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.21 - 24 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.29 - 24 0 0 -
29JUN27 4.10 P 0.36 0.36 0.36 0.34 - 25 5 5 -
29JUN27 4.20 P 0.00 0.00 0.00 0.39 - 25 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.44 - 24 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.50 - 25 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.57 - 25 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.63 - 25 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.70 - 25 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.78 - 25 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.85 - 25 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.93 - 26 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 1.14 - 26 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 1.37 - 28 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 1.61 - 30 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.86 - 32 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 2.11 - 35 0 0 -
TOTAL PUT 1,611 139,199 +1,335
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$ 31.42
29JUN26 17.50 C 0.00 0.00 0.00 14.01 +0.29 140 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.54 +0.32 141 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.04 +0.34 135 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.50 +0.28 120 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.02 +0.31 119 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.51 +0.30 111 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.47 +0.18 90 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.48 +0.25 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.49 +0.29 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.55 +0.33 78 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.56 +0.26 70 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 5.45 +0.22 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.45 +0.22 31 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 3.46 +0.21 29 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 2.52 +0.20 29 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 1.68 +0.17 29 0 30 0
29JUN26 31.00 C 1.04 1.04 1.04 1.05 +0.18 31 2 250 0
29JUN26 32.00 C 0.60 0.68 0.60 0.57 +0.10 30 9 531 +2
29JUN26 33.00 C 0.32 0.37 0.32 0.29 +0.06 30 16 432 +4
29JUN26 34.00 C 0.21 0.21 0.19 0.13 +0.03 30 10 238 +10
29JUN26 35.00 C 0.10 0.14 0.10 0.06 +0.01 30 12 346 +7
29JUN26 36.00 C 0.07 0.07 0.07 0.03 +0.01 31 5 538 +5
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 36 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 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 64 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.49 - 71 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 8.58 +0.25 74 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.59 +0.27 67 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.57 +0.25 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.45 +0.22 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.46 +0.21 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.52 +0.22 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.65 +0.19 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.93 +0.12 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.41 +0.15 33 0 30 0
30JUL26 32.00 C 0.92 1.00 0.89 0.98 +0.11 32 42 307 0
30JUL26 33.00 C 0.64 0.73 0.64 0.68 +0.09 32 40 248 +10
30JUL26 34.00 C 0.49 0.49 0.49 0.47 +0.08 32 3 207 0
30JUL26 35.00 C 0.33 0.33 0.33 0.31 +0.06 32 24 1,090 0
30JUL26 36.00 C 0.27 0.27 0.27 0.20 +0.04 32 130 308 +130
30JUL26 37.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 156 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 32 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 22.00 C 0.00 0.00 0.00 9.49 - 62 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 8.58 +0.25 63 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.59 +0.27 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.57 +0.25 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.53 +0.29 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.49 +0.19 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.60 +0.16 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.83 +0.13 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.25 +0.15 33 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.74 +0.07 33 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.33 +0.05 33 0 53 0
28AUG26 33.00 C 1.00 1.00 1.00 1.02 +0.05 33 10 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.77 +0.04 33 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.57 +0.02 33 0 31 0
28AUG26 36.00 C 0.00 0.00 0.00 0.42 +0.02 33 0 30 0
28AUG26 37.00 C 0.39 0.39 0.39 0.30 +0.01 32 15 121 +15
28AUG26 38.00 C 0.29 0.29 0.29 0.21 0.00 32 15 93 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.15 0.00 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.11 0.00 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 0.00 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 0.00 32 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.59 +0.30 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.59 +0.31 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.60 +0.27 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.59 +0.27 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.57 +0.25 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.59 +0.32 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.57 +0.16 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.77 +0.14 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 +0.11 33 0 56 0
29SEP26 30.00 C 2.51 2.51 2.51 2.61 +0.14 34 15 598 +8
29SEP26 31.00 C 0.00 0.00 0.00 2.13 +0.08 34 0 274 0
29SEP26 32.00 C 1.73 1.73 1.73 1.73 +0.06 34 15 135 +15
29SEP26 33.00 C 1.48 1.48 1.48 1.40 +0.05 34 27 147 +27
29SEP26 34.00 C 1.16 1.16 1.15 1.11 +0.04 34 3 2,602 +3
29SEP26 35.00 C 0.91 0.92 0.91 0.88 +0.04 33 4 2,005 +4
29SEP26 36.00 C 0.00 0.00 0.00 0.69 +0.02 33 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 +0.02 33 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 0.00 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 0.00 33 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 0.00 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 0.00 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 0.00 33 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 0.00 34 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 34 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.59 +0.31 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.60 +0.27 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.64 +0.32 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.67 +0.15 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.94 +0.29 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.25 +0.26 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.53 +0.13 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.07 +0.20 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.59 +0.19 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.13 +0.15 35 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 2.72 +0.09 35 0 120 0
30DEC26 33.00 C 2.33 2.33 2.33 2.36 +0.08 35 15 135 +15
30DEC26 34.00 C 2.06 2.06 2.06 2.04 +0.06 35 15 92 0
30DEC26 35.00 C 1.89 1.89 1.89 1.75 +0.06 35 15 181 +15
30DEC26 36.00 C 1.51 1.57 1.51 1.51 +0.05 35 20 105 0
30DEC26 37.00 C 1.42 1.42 1.42 1.28 +0.04 35 15 45 +15
30DEC26 38.00 C 0.00 0.00 0.00 1.10 +0.04 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.93 +0.03 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.79 +0.02 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.67 +0.02 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 +0.02 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 +0.02 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 +0.01 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 +0.01 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 +0.01 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 0.00 35 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 9.61 - 40 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.69 +0.23 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.94 +0.26 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.20 +0.26 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.53 +0.25 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.91 +0.25 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.33 +0.24 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.81 +0.23 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.17 +0.06 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.85 +0.14 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.43 +0.12 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.08 +0.11 35 0 1 0
30MAR27 34.00 C 2.71 2.71 2.71 2.73 +0.11 35 34 98 +34
30MAR27 35.00 C 0.00 0.00 0.00 2.43 +0.09 35 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.15 +0.09 35 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.90 +0.07 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.69 +0.08 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.48 +0.06 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.31 +0.05 35 0 130 0
30MAR27 41.00 C 1.34 1.34 1.34 1.15 +0.06 35 2 2 -2
30MAR27 42.00 C 0.00 0.00 0.00 1.01 +0.04 35 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 0.90 +0.05 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.78 +0.04 35 0 32 0
30MAR27 45.00 C 0.00 0.00 0.00 0.69 +0.04 35 0 70 0
29JUN27 22.00 C 0.00 0.00 0.00 9.82 - 38 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 9.04 - 37 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 8.32 - 36 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 7.61 - 36 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 6.97 - 35 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 6.38 - 35 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 5.80 - 35 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 5.31 - 35 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 4.81 - 35 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 4.41 - 35 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 4.02 - 35 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 3.66 - 35 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 3.34 - 35 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 3.02 - 35 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 2.77 - 35 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 2.51 - 35 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 2.30 - 36 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 2.07 - 35 0 0 -
29JUN27 40.00 C 1.89 1.89 1.89 1.88 - 36 2 2 -
TOTAL CALL 515 31,364 +332
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 32 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 0.00 30 0 97 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 230 0
29JUN26 28.00 P 0.30 0.30 0.30 0.27 -0.04 29 4 1,096 +4
29JUN26 29.00 P 0.56 0.56 0.54 0.53 -0.08 29 16 2,413 +16
29JUN26 30.00 P 0.84 0.90 0.82 0.93 -0.14 29 20 8,477 0
29JUN26 31.00 P 1.44 1.44 1.44 1.48 -0.13 28 15 776 +15
29JUN26 32.00 P 0.00 0.00 0.00 2.23 -0.14 29 0 1,784 0
29JUN26 33.00 P 0.00 0.00 0.00 3.04 -0.18 29 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 3.82 -0.31 0 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 4.74 -0.24 0 0 683 0
29JUN26 36.00 P 0.00 0.00 0.00 5.86 -0.20 30 0 197 0
29JUN26 37.00 P 0.00 0.00 0.00 6.69 -0.26 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.70 -0.30 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.72 -0.25 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.75 -0.25 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.76 -0.22 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.73 -0.26 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.68 -0.32 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.68 -0.25 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.74 -0.20 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.75 -0.23 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.75 -0.19 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.75 -0.19 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.75 -0.19 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 0.00 32 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.23 -0.02 31 0 73 0
30JUL26 27.00 P 0.39 0.39 0.39 0.40 -0.02 31 20 379 +20
30JUL26 28.00 P 0.64 0.64 0.64 0.66 -0.02 31 24 375 0
30JUL26 29.00 P 0.87 0.87 0.87 1.00 -0.04 31 32 365 +12
30JUL26 30.00 P 0.00 0.00 0.00 1.44 -0.07 31 0 631 0
30JUL26 31.00 P 0.00 0.00 0.00 1.97 -0.12 31 0 669 0
30JUL26 32.00 P 0.00 0.00 0.00 2.68 -0.06 32 0 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 3.41 -0.09 32 0 209 0
30JUL26 34.00 P 0.00 0.00 0.00 4.22 -0.14 32 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.07 -0.17 32 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.86 -0.20 23 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.77 -0.25 0 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.71 -0.29 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.72 -0.25 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.75 -0.25 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.76 -0.22 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.73 -0.26 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.75 -0.25 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.68 -0.26 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.74 -0.20 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 3 0
28AUG26 25.00 P 0.28 0.28 0.27 0.27 -0.04 32 30 62 +30
28AUG26 26.00 P 0.43 0.43 0.43 0.43 -0.04 32 15 48 +15
28AUG26 27.00 P 0.60 0.60 0.60 0.64 -0.07 32 15 342 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.93 -0.09 32 0 77 0
28AUG26 29.00 P 0.00 0.00 0.00 1.30 -0.11 31 0 213 0
28AUG26 30.00 P 1.79 1.79 1.79 1.76 -0.13 31 7 102 0
28AUG26 31.00 P 0.00 0.00 0.00 2.29 -0.18 31 0 139 0
28AUG26 32.00 P 0.00 0.00 0.00 2.90 -0.18 31 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.58 -0.22 30 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.45 -0.19 32 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.26 -0.20 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.99 -0.33 28 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.97 -0.21 30 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.89 -0.22 29 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.77 -0.32 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.75 -0.27 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.76 -0.31 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.73 -0.28 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.75 -0.25 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.73 -0.21 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.74 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 5 0
29SEP26 25.00 P 0.42 0.42 0.42 0.44 -0.04 33 130 176 +130
29SEP26 26.00 P 0.00 0.00 0.00 0.63 -0.07 33 0 237 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 -0.08 33 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.22 -0.10 32 0 205 0
29SEP26 29.00 P 1.66 1.66 1.54 1.62 -0.11 32 16 668 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.08 -0.13 32 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.64 -0.13 32 0 523 0
29SEP26 32.00 P 3.26 3.26 3.24 3.23 -0.19 32 30 4,369 +15
29SEP26 33.00 P 0.00 0.00 0.00 3.88 -0.16 31 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.67 -0.23 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.45 -0.23 32 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.22 -0.28 31 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.08 -0.32 30 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.95 -0.44 29 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.92 -0.36 30 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.75 -0.39 0 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.76 -0.43 0 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.74 -0.42 0 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.75 -0.30 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.73 -0.39 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.74 -0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.75 -0.23 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.75 -0.22 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.75 -0.19 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.75 -0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.05 34 0 40 0
30DEC26 26.00 P 1.19 1.19 1.19 1.22 -0.07 34 15 47 +15
30DEC26 27.00 P 0.00 0.00 0.00 1.55 -0.08 34 0 66 0
30DEC26 28.00 P 1.98 1.98 1.98 1.94 -0.09 34 15 200 0
30DEC26 29.00 P 2.40 2.40 2.35 2.38 -0.10 34 30 158 +7
30DEC26 30.00 P 2.94 2.94 2.94 2.85 -0.12 33 15 1,931 +15
30DEC26 31.00 P 3.53 3.53 3.53 3.41 -0.11 33 15 319 +15
30DEC26 32.00 P 3.93 3.93 3.93 4.00 -0.17 33 15 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.66 -0.17 34 0 81 0
30DEC26 34.00 P 0.00 0.00 0.00 5.32 -0.22 33 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.06 -0.23 33 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.82 -0.24 33 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 -0.23 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 -0.24 33 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.25 -0.35 32 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.15 -0.26 32 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.06 -0.33 32 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.06 -0.17 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.94 -0.14 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.86 -0.26 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.74 -0.39 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.75 -0.24 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.75 -0.26 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.75 -0.26 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.75 -0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.60 - 34 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.80 -0.03 34 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.04 -0.04 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.32 -0.04 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 -0.05 34 0 1,108 0
30MAR27 27.00 P 0.00 0.00 0.00 2.01 -0.06 34 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.42 -0.06 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.88 -0.08 34 0 3,554 0
30MAR27 30.00 P 0.00 0.00 0.00 3.43 -0.02 34 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 -0.09 33 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 -0.14 33 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.13 -0.14 33 0 159 0
30MAR27 34.00 P 5.84 5.84 5.67 5.82 -0.16 34 30 30 +30
30MAR27 35.00 P 0.00 0.00 0.00 6.48 -0.25 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.23 -0.26 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.01 -0.20 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.79 -0.22 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.61 -0.24 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.47 -0.20 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.30 -0.37 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.17 -0.39 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.05 -0.42 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.96 -0.33 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.85 -0.36 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.00 - 36 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 1.27 - 36 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 1.56 - 37 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 1.91 - 37 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.28 - 37 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 2.69 - 36 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 3.16 - 37 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 3.66 - 37 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 4.19 - 37 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 4.79 - 37 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 5.37 - 37 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 6.01 - 37 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 6.72 - 38 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 7.37 - 37 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 8.09 - 37 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 8.84 - 38 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 9.60 - 38 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 10.39 - 38 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 11.19 - 38 0 0 -
TOTAL PUT 509 58,842 +369
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$ 4.85
29JUN26 3.90 C 0.00 0.00 0.00 0.97 +0.07 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 +0.07 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.77 +0.07 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.67 +0.07 32 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 +0.07 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 +0.08 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 +0.08 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 +0.07 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 +0.05 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.14 +0.04 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
29JUN26 5.00 C 0.04 0.04 0.04 0.05 +0.02 18 45 135 +45
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.98 +0.08 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.88 +0.07 39 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.78 +0.08 35 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.68 +0.08 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.58 +0.08 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.48 +0.07 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.38 +0.06 19 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.29 +0.05 17 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.21 +0.04 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.98 +0.08 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.88 +0.07 37 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.78 +0.08 34 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.68 +0.08 30 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.58 +0.08 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.48 +0.07 22 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.39 +0.07 21 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.30 +0.06 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.22 +0.05 18 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 20 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.98 +0.08 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.07 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 +0.08 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 +0.08 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 +0.08 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 +0.07 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.07 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 +0.06 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 +0.05 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.04 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 +0.08 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 +0.07 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 +0.08 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 +0.08 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 +0.07 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.07 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 +0.06 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 +0.06 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 +0.05 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.03 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.03 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.98 +0.08 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.88 +0.07 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.78 +0.07 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.68 +0.07 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 +0.08 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 +0.07 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.06 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 +0.05 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 +0.04 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.02 16 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 +0.02 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.98 - 26 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.88 - 24 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 0.78 - 22 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 0.69 - 21 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 0.59 - 19 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 0.51 - 18 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 0.43 - 18 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 0.37 - 17 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 0.31 - 17 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 0.26 - 17 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 0.23 - 17 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 0.19 - 17 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 0.13 - 17 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 0.08 - 17 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 0.05 - 17 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 0.02 - 17 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.01 - 18 0 0 -
TOTAL CALL 45 26,145 +45
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 18 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.02 18 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.04 17 0 39 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.05 17 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 -0.06 16 0 236 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 -0.08 0 0 371 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 -0.10 0 0 669 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 -0.08 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.03 16 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 -0.05 16 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 -0.06 16 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.16 -0.07 16 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.22 -0.08 15 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 -0.07 15 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.38 -0.08 13 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.47 -0.08 0 0 26 0
30JUL26 5.25 P 0.00 0.00 0.00 0.71 -0.07 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.96 -0.08 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.19 -0.07 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 -0.05 17 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 -0.05 17 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.33 -0.06 17 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 -0.07 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.48 -0.07 13 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.03 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.04 16 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.05 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.06 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 -0.06 15 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.06 15 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.07 15 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.07 14 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 -0.07 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.08 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 -0.08 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 -0.08 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.44 -0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.04 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.05 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.05 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 -0.06 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.06 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.06 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.06 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.07 16 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.07 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 -0.08 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.03 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.03 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.03 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.05 16 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.04 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.04 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 -0.07 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 -0.07 16 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 -0.07 11 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 - 17 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.09 - 17 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.12 - 17 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.14 - 16 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.18 - 17 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.22 - 17 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.26 - 16 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.31 - 16 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.37 - 17 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.43 - 16 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.49 - 16 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.57 - 17 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.77 - 17 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.98 - 15 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 1.21 - 0 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.45 - 0 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 1.70 - 0 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.95 - 0 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 2.20 - 0 0 0 -
TOTAL PUT 0 6,613 0
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$ 3.51
29JUN26 2.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 0.91 +0.05 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 +0.04 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 +0.03 19 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.03 19 0 10 0
29JUN26 3.60 C 0.07 0.07 0.07 0.06 +0.02 23 30 330 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 +0.01 22 0 40 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 98 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 4.30 C 0.01 0.01 0.01 0.01 0.00 41 6 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 111 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
30JUL26 2.60 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.42 +0.06 17 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.33 +0.05 21 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.25 +0.05 22 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 +0.03 22 0 30 0
30JUL26 3.60 C 0.08 0.08 0.08 0.08 +0.02 23 10 10 +10
30JUL26 3.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 +0.01 23 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 245 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.92 +0.06 37 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.82 +0.06 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.62 +0.06 24 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.53 +0.06 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 +0.05 16 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 +0.04 24 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 30 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 +0.01 23 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.01 23 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 0.92 +0.06 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 +0.06 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 +0.06 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 +0.06 22 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 +0.06 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 +0.06 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.03 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29SEP26 3.60 C 0.13 0.13 0.13 0.13 +0.02 24 100 330 +100
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 24 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 25 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.92 +0.06 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.06 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 +0.06 21 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 +0.06 18 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 +0.07 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 +0.04 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
30DEC26 3.50 C 0.21 0.21 0.21 0.23 +0.02 23 5 0 -5
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.03 25 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.02 24 0 5 0
30DEC26 4.00 C 0.08 0.08 0.08 0.09 +0.02 24 22 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.40 C 0.03 0.03 0.03 0.04 +0.01 25 7 0 -7
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 6.00 C 0.01 0.01 0.01 0.01 0.00 35 65 125 -65
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.92 +0.06 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 +0.06 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.06 18 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 +0.05 21 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 +0.04 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 +0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 +0.03 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.03 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.02 22 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 +0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.92 - 20 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.82 - 17 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 0.74 - 20 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.67 - 21 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.60 - 22 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.54 - 22 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.48 - 22 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.43 - 23 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.38 - 23 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.34 - 23 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.29 - 23 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 0.26 - 23 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.22 - 23 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.21 - 24 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.18 - 24 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 0.16 - 24 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 0.13 - 24 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 0.12 - 24 0 0 -
TOTAL CALL 245 15,664 +33
29JUN26 2.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.03 21 0 491 0
29JUN26 3.50 P 0.08 0.08 0.07 0.09 -0.03 24 18 298 +18
29JUN26 3.60 P 0.13 0.13 0.12 0.14 -0.04 22 80 121 -80
29JUN26 3.70 P 0.00 0.00 0.00 0.22 -0.05 24 0 492 0
29JUN26 3.80 P 0.30 0.30 0.28 0.31 -0.05 27 50 361 -50
29JUN26 3.90 P 0.00 0.00 0.00 0.40 -0.06 28 0 231 0
29JUN26 4.00 P 0.00 0.00 0.00 0.50 -0.06 33 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.60 -0.06 37 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.80 -0.06 46 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.90 -0.06 50 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 1.00 -0.06 54 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.10 -0.06 57 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.20 -0.06 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.30 -0.06 64 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.40 -0.06 68 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.50 -0.06 71 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.75 -0.06 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.00 -0.06 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.25 -0.06 93 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.50 -0.06 99 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.75 -0.06 105 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.00 -0.06 111 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.25 -0.06 116 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.50 -0.06 121 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.75 -0.06 127 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.00 -0.06 132 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.02 22 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30JUL26 3.40 P 0.09 0.09 0.08 0.12 -0.02 23 90 235 +90
30JUL26 3.50 P 0.00 0.00 0.00 0.17 -0.04 22 0 174 0
30JUL26 3.60 P 0.00 0.00 0.00 0.24 -0.05 23 0 200 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 -0.05 24 0 191 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 -0.05 26 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.60 -0.06 30 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.69 -0.06 29 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.79 -0.06 32 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.89 -0.05 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.98 -0.06 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.08 -0.06 32 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.18 -0.06 35 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.28 -0.05 37 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.38 -0.05 40 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.48 -0.05 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.58 -0.05 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.02 23 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 -0.03 22 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 -0.03 23 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.20 -0.04 23 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.27 -0.04 24 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 -0.05 24 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.42 -0.06 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.99 -0.05 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.08 -0.06 28 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.18 -0.06 30 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.38 -0.05 34 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.48 -0.05 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.02 23 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.02 24 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.03 24 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 -0.03 25 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.30 -0.05 25 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.05 25 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 -0.05 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.05 28 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 -0.06 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 -0.06 30 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 -0.06 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 -0.06 33 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 -0.05 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 -0.05 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 -0.06 37 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 -0.05 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 -0.05 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 -0.06 39 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 -0.05 40 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.06 39 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 -0.05 43 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.57 -0.05 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 -0.05 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 -0.05 58 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.03 23 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.03 24 0 240 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 -0.04 24 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 -0.04 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 -0.04 25 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 -0.05 25 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 -0.05 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.06 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 -0.06 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 -0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 -0.06 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 -0.06 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -0.06 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 -0.06 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 -0.06 37 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 -0.07 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 -0.05 40 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 -0.05 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 -0.05 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 -0.06 43 0 0 0
30DEC26 6.00 P 2.50 2.50 2.50 2.59 -0.05 46 10 30 +10
30DEC26 6.25 P 0.00 0.00 0.00 2.83 -0.06 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.08 -0.05 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.32 -0.06 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 -0.06 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 -0.05 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 -0.05 49 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.02 23 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.03 22 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.02 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.03 23 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 -0.03 24 0 132 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.04 24 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.04 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 -0.07 22 0 96 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 -0.05 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 -0.05 25 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 -0.05 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.06 26 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 -0.05 27 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 -0.05 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 -0.06 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 -0.06 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 -0.06 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 -0.06 34 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 -0.06 35 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.86 -0.06 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.10 -0.06 38 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.34 -0.07 38 0 0 0
30MAR27 6.00 P 2.50 2.50 2.50 2.59 -0.05 41 10 30 +10
30MAR27 6.25 P 0.00 0.00 0.00 2.83 -0.06 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.08 -0.05 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.33 -0.05 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 -0.06 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 -0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 -0.05 44 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 - 24 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.05 - 22 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.07 - 23 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.10 - 23 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.13 - 23 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.16 - 23 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.20 - 23 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.30 - 24 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.36 - 24 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.42 - 25 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.48 - 24 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.55 - 25 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.62 - 25 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.70 - 25 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.78 - 25 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.87 - 26 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.95 - 26 0 0 -
TOTAL PUT 258 20,732 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 35.32
29JUN26 18.00 C 0.00 0.00 0.00 17.34 +0.84 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.84 +0.84 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.34 +0.84 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.84 +0.84 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.34 +0.83 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.35 +0.84 85 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.35 +0.84 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.35 +0.84 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.35 +0.84 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.35 +0.84 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.35 +0.84 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.35 +0.76 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.36 +0.85 43 0 241 0
29JUN26 29.00 C 0.00 0.00 0.00 6.36 +0.82 36 0 353 0
29JUN26 30.00 C 5.55 5.90 5.50 5.39 +0.82 39 30 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.44 +0.78 38 0 273 0
29JUN26 32.00 C 4.00 4.00 4.00 3.54 +0.77 38 2 237 -2
29JUN26 33.00 C 2.75 3.08 2.70 2.74 +0.70 38 30 804 +15
29JUN26 34.00 C 2.11 2.40 2.11 1.98 +0.53 36 29 1,041 0
29JUN26 35.00 C 1.10 1.73 1.10 1.41 +0.41 37 48 1,527 +20
29JUN26 36.00 C 1.08 1.36 1.01 0.98 +0.29 37 689 2,405 +409
29JUN26 37.00 C 0.59 0.98 0.59 0.68 +0.24 38 144 920 +70
29JUN26 38.00 C 0.39 0.70 0.39 0.46 +0.19 39 223 930 +43
29JUN26 39.00 C 0.29 0.43 0.29 0.29 +0.13 39 310 1,761 +210
29JUN26 40.00 C 0.23 0.36 0.23 0.18 +0.08 39 125 802 +60
29JUN26 41.00 C 0.20 0.22 0.20 0.11 +0.05 39 23 347 +8
29JUN26 42.00 C 0.15 0.17 0.13 0.07 +0.04 39 135 311 -62
29JUN26 43.00 C 0.12 0.12 0.12 0.04 +0.02 39 4 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 125 0
29JUN26 45.00 C 0.06 0.06 0.06 0.02 +0.01 41 100 118 +100
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.89 +0.88 98 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.34 +0.83 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.39 +0.88 87 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.35 +0.84 64 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.35 +0.83 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.35 +0.83 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.35 +0.82 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.35 +0.82 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.35 +0.76 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.36 +0.83 37 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.40 +0.66 40 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.44 +0.78 38 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 4.55 +0.62 38 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 3.73 +0.66 37 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 3.02 +0.63 37 0 380 0
30JUL26 34.00 C 2.28 2.88 2.28 2.34 +0.46 36 35 772 0
30JUL26 35.00 C 1.88 2.35 1.88 1.86 +0.38 37 289 1,147 +228
30JUL26 36.00 C 1.61 1.89 1.48 1.48 +0.33 37 255 438 +251
30JUL26 37.00 C 1.21 1.49 1.21 1.15 +0.26 37 184 596 +151
30JUL26 38.00 C 0.79 1.12 0.79 0.92 +0.26 38 150 286 +119
30JUL26 39.00 C 0.72 0.75 0.72 0.70 +0.21 38 43 192 +11
30JUL26 40.00 C 0.54 0.60 0.54 0.52 +0.16 38 57 174 +4
30JUL26 41.00 C 0.00 0.00 0.00 0.39 +0.13 38 0 141 0
30JUL26 42.00 C 0.38 0.38 0.38 0.29 +0.10 38 15 86 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 +0.08 38 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 +0.06 38 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.35 +0.83 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.35 +0.83 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.35 +0.82 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.35 +0.82 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.36 +0.77 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.48 +0.91 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.49 +0.75 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.59 +0.78 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.87 +0.82 41 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.04 +0.65 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.51 +0.72 40 0 81 0
28AUG26 34.00 C 0.00 0.00 0.00 2.78 +0.46 37 0 124 0
28AUG26 35.00 C 2.73 2.73 2.73 2.33 +0.40 37 15 195 0
28AUG26 36.00 C 2.15 2.15 1.97 1.94 +0.33 37 25 141 +9
28AUG26 37.00 C 0.00 0.00 0.00 1.60 +0.28 37 0 175 0
28AUG26 38.00 C 1.58 1.58 1.58 1.35 +0.29 38 16 140 0
28AUG26 39.00 C 0.00 0.00 0.00 1.13 +0.29 39 0 101 0
28AUG26 40.00 C 0.92 0.92 0.92 0.91 +0.24 39 15 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.74 +0.21 38 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.59 +0.18 38 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.47 +0.15 38 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.37 +0.12 38 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.29 +0.10 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.23 +0.08 38 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.18 +0.07 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.37 +0.86 76 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.89 +0.88 76 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.34 +0.83 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.39 +0.88 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.37 +0.85 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.35 +0.83 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.35 +0.83 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.35 +0.82 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.35 +0.82 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.40 +0.80 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.59 +1.02 44 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.67 +0.84 41 0 335 0
29SEP26 30.00 C 5.80 5.80 5.80 5.83 +0.75 40 10 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.12 +0.70 40 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.51 +0.69 40 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 3.89 +0.69 39 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.23 +0.48 37 0 210 0
29SEP26 35.00 C 2.79 2.86 2.79 2.80 +0.46 37 16 260 0
29SEP26 36.00 C 0.00 0.00 0.00 2.40 +0.39 38 0 63 0
29SEP26 37.00 C 2.06 2.06 2.06 2.06 +0.35 38 140 209 +140
29SEP26 38.00 C 1.99 1.99 1.99 1.75 +0.28 38 140 155 +118
29SEP26 39.00 C 1.60 1.60 1.56 1.49 +0.23 38 15 11 -15
29SEP26 40.00 C 1.38 1.38 1.38 1.28 +0.23 38 15 37 -15
29SEP26 41.00 C 0.00 0.00 0.00 1.09 +0.21 39 0 53 0
29SEP26 42.00 C 0.98 0.98 0.98 0.94 +0.24 39 3 32 0
29SEP26 43.00 C 0.82 0.82 0.82 0.78 +0.20 39 30 30 +30
29SEP26 44.00 C 0.00 0.00 0.00 0.63 +0.14 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 +0.13 39 0 4 0
29SEP26 46.00 C 0.54 0.54 0.54 0.45 +0.12 39 8 8 +8
29SEP26 47.00 C 0.00 0.00 0.00 0.36 +0.09 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.37 +0.86 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.93 +0.92 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.43 +0.92 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.46 +0.95 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.44 +0.92 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.35 +0.83 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.46 +0.92 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.47 +0.94 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.36 +0.82 31 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.53 +0.79 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.83 +0.73 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.01 +0.67 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.42 +0.57 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.91 +0.64 38 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.43 +0.83 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.83 +0.65 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.20 +0.46 36 0 0 0
30DEC26 35.00 C 3.80 3.80 3.80 3.78 +0.44 37 5 427 +5
30DEC26 36.00 C 0.00 0.00 0.00 3.38 +0.40 37 0 1,867 0
30DEC26 37.00 C 0.00 0.00 0.00 3.02 +0.36 37 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 2.70 +0.33 37 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.42 +0.30 37 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 2.17 +0.29 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.95 +0.28 38 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 1.75 +0.34 38 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 1.52 +0.27 38 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.34 +0.25 38 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.19 +0.24 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.06 +0.23 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.92 +0.20 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.93 +0.92 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.43 +0.92 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.46 +0.95 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.44 +0.92 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.46 +0.89 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.53 +0.94 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.71 +1.12 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.79 +0.87 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.19 +0.92 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.44 +0.83 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.77 +0.78 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.15 +0.78 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.58 +0.60 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.04 +0.56 37 0 0 0
30MAR27 33.00 C 5.78 5.78 5.78 5.55 +0.71 37 1 2 +1
30MAR27 34.00 C 0.00 0.00 0.00 5.00 +0.44 36 0 2 0
30MAR27 35.00 C 4.80 4.90 4.78 4.58 +0.42 36 165 165 +165
30MAR27 36.00 C 4.30 4.45 4.30 4.18 +0.39 36 26 165 +26
30MAR27 37.00 C 0.00 0.00 0.00 3.83 +0.41 37 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.51 +0.41 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.20 +0.38 37 0 10 0
30MAR27 40.00 C 3.20 3.20 3.20 2.94 +0.37 37 1 550 0
30MAR27 41.00 C 0.00 0.00 0.00 2.68 +0.34 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.46 +0.34 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.21 +0.35 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.06 +0.40 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.80 +0.29 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.64 +0.29 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.49 +0.28 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.96 - 35 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 10.20 - 35 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 9.53 - 35 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 8.92 - 36 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 8.31 - 36 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 7.77 - 36 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 7.24 - 37 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 6.73 - 37 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 6.27 - 37 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 5.82 - 37 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 5.41 - 37 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 5.03 - 37 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 4.64 - 37 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 4.32 - 37 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 4.01 - 37 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 3.70 - 38 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 3.43 - 38 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 3.18 - 38 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 3.02 - 38 0 0 -
TOTAL CALL 3,566 31,168 +2,107
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 390 0
29JUN26 29.00 P 0.11 0.11 0.11 0.11 -0.05 38 15 601 0
29JUN26 30.00 P 0.16 0.20 0.16 0.21 -0.07 38 45 420 0
29JUN26 31.00 P 0.28 0.28 0.25 0.37 -0.13 38 85 527 +43
29JUN26 32.00 P 0.46 0.60 0.46 0.60 -0.20 38 13 899 +13
29JUN26 33.00 P 0.83 0.95 0.83 0.95 -0.26 38 116 595 +9
29JUN26 34.00 P 1.59 1.59 1.13 1.43 -0.32 39 102 559 +73
29JUN26 35.00 P 1.86 1.88 1.73 1.99 -0.42 40 106 678 +89
29JUN26 36.00 P 2.36 2.70 2.30 2.65 -0.51 40 117 606 +84
29JUN26 37.00 P 3.25 3.30 3.04 3.40 -0.52 41 135 354 +90
29JUN26 38.00 P 0.00 0.00 0.00 4.23 -0.55 43 0 398 0
29JUN26 39.00 P 0.00 0.00 0.00 4.96 -0.90 38 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.87 -0.90 38 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.94 -0.88 47 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.92 -0.67 50 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.94 -0.73 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.92 -0.67 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.83 -0.70 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.91 -0.82 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.82 -0.95 62 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.22 -0.06 38 0 174 0
30JUL26 29.00 P 0.29 0.29 0.29 0.36 -0.07 38 15 193 -15
30JUL26 30.00 P 0.44 0.44 0.44 0.54 -0.11 38 1 179 0
30JUL26 31.00 P 0.65 0.74 0.63 0.79 -0.15 38 102 290 +100
30JUL26 32.00 P 0.00 0.00 0.00 1.12 -0.18 38 0 390 0
30JUL26 33.00 P 1.39 1.48 1.39 1.48 -0.25 37 46 373 +14
30JUL26 34.00 P 1.91 1.91 1.91 2.01 -0.28 39 1 255 0
30JUL26 35.00 P 0.00 0.00 0.00 2.57 -0.35 39 0 109 0
30JUL26 36.00 P 2.97 2.97 2.94 3.20 -0.43 39 8 263 +1
30JUL26 37.00 P 0.00 0.00 0.00 3.90 -0.43 40 0 251 0
30JUL26 38.00 P 0.00 0.00 0.00 4.52 -0.75 37 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 5.31 -0.82 37 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 6.15 -0.89 38 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.04 -0.94 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.03 -0.91 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.97 -0.95 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.00 -0.92 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.88 -0.89 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.91 -0.85 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.83 -1.02 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 15 0
28AUG26 28.00 P 0.42 0.42 0.42 0.42 -0.07 38 15 33 +15
28AUG26 29.00 P 0.60 0.60 0.57 0.62 -0.08 38 20 50 +20
28AUG26 30.00 P 0.00 0.00 0.00 0.85 -0.11 38 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 1.15 -0.13 38 0 53 0
28AUG26 32.00 P 0.00 0.00 0.00 1.52 -0.16 38 0 85 0
28AUG26 33.00 P 1.93 1.93 1.81 1.96 -0.19 39 35 87 +12
28AUG26 34.00 P 2.42 2.45 2.17 2.45 -0.25 39 235 294 +185
28AUG26 35.00 P 2.80 2.90 2.80 3.02 -0.30 39 24 204 -9
28AUG26 36.00 P 3.31 3.31 3.31 3.65 -0.35 40 13 204 -13
28AUG26 37.00 P 3.93 4.16 3.93 4.33 -0.49 40 32 156 +30
28AUG26 38.00 P 0.00 0.00 0.00 4.77 -0.83 36 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.67 -0.56 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.35 -0.74 36 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.25 -0.73 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.31 -0.63 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.97 -0.95 36 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.06 -0.86 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.97 -0.97 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.91 -0.85 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.83 -1.02 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 -0.05 39 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.05 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 -0.06 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.67 -0.08 38 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.91 -0.10 39 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.20 -0.12 39 0 372 0
29SEP26 31.00 P 0.00 0.00 0.00 1.54 -0.19 39 0 177 0
29SEP26 32.00 P 2.01 2.01 1.88 1.94 -0.19 39 30 54 +13
29SEP26 33.00 P 0.00 0.00 0.00 2.40 -0.22 39 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 2.91 -0.26 40 0 31 0
29SEP26 35.00 P 3.41 3.41 3.19 3.48 -0.30 40 21 486 +21
29SEP26 36.00 P 3.87 3.87 3.78 4.08 -0.36 40 31 61 +31
29SEP26 37.00 P 4.45 4.65 4.45 4.74 -0.49 40 26 22 +7
29SEP26 38.00 P 0.00 0.00 0.00 5.45 -0.52 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.96 -0.71 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.72 -0.86 37 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.47 -0.87 37 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.31 -0.93 37 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.42 -0.82 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.29 -0.88 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.20 -0.76 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.16 -0.74 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.94 -0.91 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30DEC26 22.00 P 0.26 0.26 0.26 0.21 -0.02 38 7 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.04 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.05 38 0 90 0
30DEC26 25.00 P 0.57 0.57 0.57 0.57 -0.05 38 12 180 -12
30DEC26 26.00 P 0.00 0.00 0.00 0.76 -0.06 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 -0.07 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.23 -0.09 38 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 -0.11 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.87 -0.12 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 2.27 -0.15 38 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.71 -0.17 38 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 3.19 -0.20 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.71 -0.23 39 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.28 -0.26 39 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 -0.29 39 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 -0.31 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.23 -0.38 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.86 -0.50 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.62 -0.47 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.34 -0.52 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.02 -0.65 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.07 -0.44 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.79 -0.74 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.61 -0.77 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.47 -0.81 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.39 -0.84 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.03 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 -0.04 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 -0.08 37 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.10 -0.09 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.38 -0.05 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 -0.09 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.01 -0.11 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.39 -0.13 37 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.80 -0.14 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.26 -0.16 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.75 -0.19 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.28 -0.21 38 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.85 -0.20 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.45 -0.26 38 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 6.10 -0.24 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.77 -0.28 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.41 -0.48 38 0 0 0
30MAR27 40.00 P 8.00 8.00 8.00 8.11 -0.49 38 1 0 -1
30MAR27 41.00 P 0.00 0.00 0.00 8.89 -0.58 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.63 -0.54 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.37 -0.62 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.17 -0.64 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.98 -0.69 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.83 -0.65 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.66 -0.82 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.33 - 39 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 1.62 - 39 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 1.92 - 39 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 2.28 - 39 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 2.65 - 39 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 3.08 - 39 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 3.52 - 39 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 4.00 - 39 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 4.53 - 39 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 5.05 - 39 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 5.64 - 39 0 0 -
29JUN27 36.00 P 6.21 6.21 6.21 6.25 - 40 11 11 -
29JUN27 37.00 P 0.00 0.00 0.00 6.86 - 40 0 0 -
29JUN27 38.00 P 7.40 7.45 7.40 7.54 - 40 21 15 -
29JUN27 39.00 P 0.00 0.00 0.00 8.23 - 40 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 8.83 - 40 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 9.66 - 40 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 10.40 - 40 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 11.16 - 41 0 0 -
TOTAL PUT 1,441 26,312 +800
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$ 21.26
29JUN26 12.50 C 0.00 0.00 0.00 8.79 +0.96 116 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 8.30 +0.97 114 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.80 +0.97 107 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.30 +0.97 99 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.80 +0.97 92 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.30 +0.97 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.79 +0.96 73 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.30 +0.97 71 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.79 +0.95 61 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.26 +0.92 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 3.77 +0.93 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 3.28 +0.94 38 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 2.78 +0.94 32 0 125 0
29JUN26 19.00 C 2.40 2.40 2.40 2.28 +0.91 27 1 176 0
29JUN26 19.50 C 1.40 1.80 1.40 1.79 +0.85 26 2 210 0
29JUN26 20.00 C 0.70 1.40 0.70 1.29 +0.71 19 92 613 -36
29JUN26 21.00 C 0.26 0.64 0.26 0.58 +0.40 25 199 1,093 +57
29JUN26 22.00 C 0.17 0.29 0.17 0.20 +0.16 26 103 399 +8
29JUN26 23.00 C 0.09 0.16 0.09 0.06 +0.05 26 104 126 -8
29JUN26 24.00 C 0.06 0.09 0.06 0.02 +0.01 28 33 43 +24
29JUN26 25.00 C 0.04 0.06 0.04 0.01 0.00 30 35 67 +3
29JUN26 26.00 C 0.03 0.03 0.03 0.01 0.00 35 10 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.80 +0.95 85 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.30 +0.96 79 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.80 +0.97 73 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.30 +0.96 68 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.79 +0.94 60 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.30 +0.97 58 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.79 +0.95 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.27 +0.93 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.77 +0.93 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.28 +0.94 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.78 +0.93 28 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 2.28 +0.88 23 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.81 +0.80 25 0 99 0
30JUL26 20.00 C 1.43 1.43 1.43 1.38 +0.67 25 15 550 -15
30JUL26 21.00 C 0.29 0.80 0.29 0.74 +0.41 26 23 43 +19
30JUL26 22.00 C 0.19 0.43 0.19 0.38 +0.24 26 14 57 +8
30JUL26 23.00 C 0.22 0.22 0.22 0.18 +0.12 25 2 5 +2
30JUL26 24.00 C 0.00 0.00 0.00 0.08 +0.06 25 0 1 0
30JUL26 25.00 C 0.09 0.11 0.09 0.04 +0.03 27 61 78 +61
30JUL26 26.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.30 +0.96 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.79 +0.94 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.30 +0.96 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.79 +0.95 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.28 +0.94 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.79 +0.95 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.28 +0.93 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.78 +0.89 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.31 +0.83 26 0 15 0
28AUG26 19.50 C 1.61 1.61 1.61 1.87 +0.74 26 4 30 -4
28AUG26 20.00 C 1.15 1.15 1.15 1.51 +0.63 27 2 22 -2
28AUG26 21.00 C 0.00 0.00 0.00 0.93 +0.42 26 0 101 0
28AUG26 22.00 C 0.46 0.63 0.46 0.58 +0.30 26 25 18 +5
28AUG26 23.00 C 0.31 0.31 0.31 0.33 +0.19 26 2 2 +1
28AUG26 24.00 C 0.00 0.00 0.00 0.18 +0.11 26 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.10 +0.06 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 29.00 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 0.01 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.79 +0.96 73 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.30 +0.97 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.80 +0.95 66 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.30 +0.96 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.80 +0.97 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.30 +0.96 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.79 +0.94 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.30 +0.96 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.79 +0.95 39 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.28 +0.94 34 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.79 +0.94 32 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 3.28 +0.90 27 0 19 0
29SEP26 18.50 C 2.51 2.51 2.51 2.80 +0.84 26 2 208 -2
29SEP26 19.00 C 0.00 0.00 0.00 2.35 +0.75 26 0 96 0
29SEP26 19.50 C 1.57 1.57 1.57 1.95 +0.64 26 3 19 -3
29SEP26 20.00 C 1.58 1.58 1.58 1.57 +0.54 25 10 82 -10
29SEP26 21.00 C 0.00 0.00 0.00 1.07 +0.40 25 0 75 0
29SEP26 22.00 C 0.70 0.70 0.70 0.71 +0.29 25 15 51 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.21 26 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 +0.14 26 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 +0.09 26 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 +0.06 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.79 +0.96 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.30 +0.97 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.80 +0.95 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.30 +0.96 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.80 +0.97 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.30 +0.96 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.79 +0.94 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.30 +0.96 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.79 +0.95 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.28 +0.93 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.79 +0.90 25 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 3.31 +0.84 24 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.88 +0.76 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 2.51 +0.70 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 2.18 +0.68 23 0 35 0
30DEC26 20.00 C 1.42 1.42 1.42 1.90 +0.62 23 170 200 +160
30DEC26 21.00 C 0.00 0.00 0.00 1.37 +0.48 23 160 168 +128
30DEC26 22.00 C 0.00 0.00 0.00 0.99 +0.37 23 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.70 +0.27 23 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 +0.23 24 0 16 0
30DEC26 25.00 C 0.36 0.36 0.36 0.35 +0.17 24 5 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 +0.12 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 +0.08 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 +0.06 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.80 +0.95 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.30 +0.96 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.80 +0.97 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.30 +0.96 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.79 +0.94 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.30 +0.96 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 4.79 +0.95 26 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 4.32 +0.89 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.79 +0.75 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.47 +0.77 23 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 3.13 +0.74 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.80 +0.69 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.50 +0.71 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.23 +0.66 23 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 +0.51 22 0 46 0
30MAR27 22.00 C 1.10 1.24 1.10 1.30 +0.43 23 3 4 +2
30MAR27 23.00 C 0.00 0.00 0.00 0.99 +0.36 23 0 0 0
30MAR27 24.00 C 0.62 0.62 0.62 0.74 +0.27 23 12 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.58 +0.25 23 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.43 +0.20 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 +0.15 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 +0.11 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 +0.07 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 +0.06 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.79 - 25 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 5.30 - 24 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 4.86 - 24 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 4.47 - 24 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 4.10 - 24 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 3.64 - 22 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 3.42 - 24 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 3.12 - 24 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 2.83 - 24 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 2.57 - 24 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 2.02 - 23 0 0 -
29JUN27 22.00 C 1.30 1.30 1.30 1.63 - 23 2 2 -
29JUN27 23.00 C 0.00 0.00 0.00 1.30 - 23 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 1.02 - 23 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 0.80 - 23 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 0.62 - 23 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 0.50 - 24 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 0.39 - 24 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 0.30 - 24 0 0 -
TOTAL CALL 1,109 6,061 +413
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 39 5 188 -5
29JUN26 16.50 P 0.02 0.02 0.02 0.01 0.00 34 25 58 -25
29JUN26 17.00 P 0.04 0.04 0.04 0.01 -0.01 30 25 264 -25
29JUN26 17.50 P 0.04 0.04 0.04 0.01 -0.03 26 20 272 +20
29JUN26 18.00 P 0.07 0.07 0.05 0.03 -0.06 27 4 350 -2
29JUN26 18.50 P 0.14 0.14 0.09 0.06 -0.11 26 19 139 -17
29JUN26 19.00 P 0.19 0.19 0.13 0.13 -0.17 26 19 363 -19
29JUN26 19.50 P 0.55 0.55 0.21 0.23 -0.28 26 47 307 +2
29JUN26 20.00 P 0.55 0.55 0.38 0.39 -0.42 26 31 273 +21
29JUN26 21.00 P 1.13 1.13 0.92 0.92 -0.63 27 252 254 +221
29JUN26 22.00 P 0.00 0.00 0.00 1.68 -0.77 28 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 2.53 -0.90 26 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 3.50 -0.96 27 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 4.51 -0.96 36 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 5.47 -0.97 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.50 -0.89 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.52 -0.93 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.50 -0.95 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.51 -0.94 63 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.07 26 0 51 0
30JUL26 18.00 P 0.13 0.13 0.13 0.11 -0.10 26 15 73 +15
30JUL26 18.50 P 0.00 0.00 0.00 0.17 -0.16 25 0 44 0
30JUL26 19.00 P 0.00 0.00 0.00 0.27 -0.22 25 0 15 0
30JUL26 19.50 P 0.36 0.36 0.36 0.41 -0.30 25 2 72 +2
30JUL26 20.00 P 0.82 0.82 0.82 0.59 -0.40 25 5 15 -5
30JUL26 21.00 P 0.00 0.00 0.00 1.11 -0.60 25 0 0 0
30JUL26 22.00 P 1.88 1.88 1.74 1.85 -0.72 27 60 90 +60
30JUL26 23.00 P 0.00 0.00 0.00 2.62 -0.83 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.53 -0.95 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.53 -0.94 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.50 -0.94 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.56 -0.86 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.52 -0.93 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.54 -0.91 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.53 -0.92 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.04 27 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.08 -0.07 26 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.13 -0.10 26 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.20 -0.14 26 1 11 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.28 -0.19 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.41 -0.25 25 1 16 +1
28AUG26 19.50 P 0.00 0.00 0.00 0.57 -0.32 25 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 0.76 -0.39 25 0 30 0
28AUG26 21.00 P 1.51 1.51 1.23 1.28 -0.57 26 12 86 +4
28AUG26 22.00 P 2.28 2.28 2.22 1.96 -0.70 26 45 45 +30
28AUG26 23.00 P 2.73 2.73 2.73 2.80 -0.70 28 15 15 +15
28AUG26 24.00 P 0.00 0.00 0.00 3.60 -0.89 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.53 -0.94 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.50 -0.95 27 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.56 -0.86 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.52 -0.95 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.54 -0.91 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.53 -0.92 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.08 26 0 1,108 0
29SEP26 17.00 P 0.17 0.17 0.17 0.14 -0.11 26 3 82 -3
29SEP26 17.50 P 0.00 0.00 0.00 0.21 -0.15 26 0 60 0
29SEP26 18.00 P 0.38 0.38 0.33 0.30 -0.20 26 31 156 +30
29SEP26 18.50 P 0.00 0.00 0.00 0.42 -0.25 26 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.57 -0.30 26 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 -0.36 26 0 90 0
29SEP26 20.00 P 0.97 0.97 0.97 0.96 -0.43 26 15 15 +2
29SEP26 21.00 P 1.54 1.54 1.53 1.49 -0.50 27 15 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.15 -0.58 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 2.91 -0.67 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 3.77 -0.85 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.70 -0.91 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.68 -0.94 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.69 -0.96 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.71 -0.94 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.65 -0.97 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.63 -0.98 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.04 24 0 9 0
30DEC26 16.00 P 0.16 0.16 0.16 0.12 -0.05 24 2 63 -2
30DEC26 16.50 P 0.23 0.23 0.23 0.17 -0.08 24 4 8 -1
30DEC26 17.00 P 0.31 0.31 0.31 0.24 -0.11 24 4 13 -4
30DEC26 17.50 P 0.40 0.40 0.40 0.33 -0.14 24 2 26 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.19 24 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.23 24 0 1 0
30DEC26 19.00 P 0.73 0.73 0.73 0.74 -0.28 24 1 95 +1
30DEC26 19.50 P 1.10 1.10 1.10 0.94 -0.32 24 1 39 +1
30DEC26 20.00 P 0.00 0.00 0.00 1.16 -0.38 24 160 160 +160
30DEC26 21.00 P 0.00 0.00 0.00 1.68 -0.42 24 160 160 +160
30DEC26 22.00 P 0.00 0.00 0.00 2.24 -0.59 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.96 -0.68 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.87 -0.78 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 4.76 -0.86 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.71 -0.91 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.70 -0.95 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.71 -0.94 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.71 -0.91 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.65 -0.96 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.05 23 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.07 23 0 16 0
30MAR27 16.50 P 0.30 0.30 0.30 0.27 -0.10 23 1 5 -1
30MAR27 17.00 P 0.00 0.00 0.00 0.38 -0.11 24 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 -0.18 23 0 16 0
30MAR27 18.00 P 0.65 0.65 0.65 0.58 -0.22 23 10 27 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.73 -0.26 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 -0.28 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.12 -0.33 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.35 -0.38 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.90 -0.38 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.45 -0.52 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.23 -0.63 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.02 -0.71 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.87 -0.79 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.78 -0.86 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.73 -0.92 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.71 -0.94 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.71 -0.91 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.66 -0.95 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.32 - 24 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.42 - 24 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 0.53 - 24 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 0.66 - 24 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 0.81 - 24 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 0.97 - 24 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 1.17 - 24 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 1.37 - 24 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.61 - 24 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 2.14 - 24 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 2.75 - 25 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 3.43 - 25 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 4.18 - 25 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 5.00 - 26 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 5.88 - 27 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 6.80 - 28 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 7.76 - 30 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 8.75 - 32 0 0 -
TOTAL PUT 1,012 6,919 +647
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$ 16.35
29JUN26 8.50 C 0.00 0.00 0.00 7.87 +0.11 76 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.63 +0.12 92 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.40 +0.14 102 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.15 +0.14 98 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.88 +0.12 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 +0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.35 +0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.85 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.38 +0.11 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.88 +0.11 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.39 +0.12 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.39 +0.12 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.88 +0.14 21 0 6 0
29JUN26 14.00 C 0.00 0.00 0.00 2.38 +0.11 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.88 +0.10 0 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.39 +0.09 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.95 +0.10 18 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.56 +0.06 17 0 96 0
29JUN26 16.50 C 0.28 0.36 0.27 0.29 +0.05 18 6 168 0
29JUN26 17.00 C 0.14 0.14 0.14 0.13 +0.02 18 2 39 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 33 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 19 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 24 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 7.15 +0.12 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.89 +0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.63 +0.10 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.40 +0.12 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.90 +0.11 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.41 +0.12 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.91 +0.12 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.41 +0.12 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.95 +0.15 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.45 +0.15 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.93 +0.13 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.42 +0.11 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.93 +0.09 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.48 +0.09 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.06 +0.07 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.69 +0.05 16 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.43 +0.03 17 0 31 0
30JUL26 17.00 C 0.25 0.25 0.25 0.26 +0.02 18 2 18 +2
30JUL26 17.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 0.00 18 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 19 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 6.66 +0.11 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.42 +0.11 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.92 +0.11 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.42 +0.11 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.93 +0.11 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.44 +0.12 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.95 +0.13 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.45 +0.15 23 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.95 +0.15 19 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.46 +0.10 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.99 +0.09 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.56 +0.09 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.17 +0.07 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.81 +0.03 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.55 +0.03 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 +0.01 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 25 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 7.16 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.91 +0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.67 +0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.42 +0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.93 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.43 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.94 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.51 +0.21 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 +0.18 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.51 +0.10 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 +0.09 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 +0.08 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 +0.07 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 +0.06 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.04 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 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 7.19 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.98 +0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.49 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.00 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.51 +0.17 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.02 +0.18 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.53 +0.21 19 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 4.06 +0.24 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.58 +0.22 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 +0.21 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 +0.17 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 +0.08 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 +0.08 18 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 +0.06 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 +0.06 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 +0.05 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 +0.05 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 +0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 269 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 18 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 18 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 7.19 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.99 +0.11 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.50 +0.12 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.00 +0.17 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.51 +0.11 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.04 +0.13 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.55 +0.23 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.06 +0.23 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.59 +0.21 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.13 +0.18 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.69 +0.07 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.29 +0.07 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 +0.05 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 +0.04 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 +0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.02 +0.03 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 +0.04 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 +0.01 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 18 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 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.50 - 24 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 6.00 - 15 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 5.51 - 18 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 5.04 - 21 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.56 - 20 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 4.06 - 17 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 3.60 - 18 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 3.16 - 18 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 2.78 - 19 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 2.41 - 19 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 2.07 - 19 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 1.76 - 19 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 1.48 - 19 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 1.20 - 18 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 1.00 - 18 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 0.83 - 18 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 0.70 - 19 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 0.57 - 19 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 0.48 - 19 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 0.38 - 19 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 0.31 - 19 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 0.19 - 19 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 0.12 - 19 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 0.07 - 19 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 0.05 - 19 0 0 -
TOTAL CALL 10 1,601 +2
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.03 17 0 101 0
29JUN26 16.00 P 0.17 0.18 0.16 0.18 -0.05 17 32 186 +30
29JUN26 16.50 P 0.35 0.35 0.35 0.41 -0.08 18 15 31 +15
29JUN26 17.00 P 0.00 0.00 0.00 0.75 -0.09 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.17 -0.10 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.15 -0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.65 -0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.15 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.68 -0.18 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.65 -0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.65 -0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.65 -0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.67 -0.16 69 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.67 -0.15 75 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.00 P 0.01 0.01 0.01 0.01 0.00 26 2 72 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
30JUL26 15.50 P 0.15 0.15 0.13 0.15 -0.04 18 30 50 +30
30JUL26 16.00 P 0.00 0.00 0.00 0.29 -0.07 17 0 70 0
30JUL26 16.50 P 0.00 0.00 0.00 0.54 -0.08 18 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.86 -0.10 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.23 -0.10 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.67 -0.11 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.15 -0.18 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.65 -0.19 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.15 -0.21 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.68 -0.18 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.65 -0.21 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.65 -0.18 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.65 -0.18 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.67 -0.19 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.67 -0.19 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.01 0.01 0.01 0.00 25 2 2 +2
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 19 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.40 -0.05 18 0 1 0
28AUG26 16.50 P 0.63 0.63 0.63 0.64 -0.06 18 15 15 +15
28AUG26 17.00 P 0.00 0.00 0.00 0.95 -0.06 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.29 -0.09 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.71 -0.10 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.16 -0.18 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.65 -0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.15 -0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.68 -0.18 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.65 -0.21 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.65 -0.18 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.65 -0.18 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.67 -0.19 45 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.67 -0.19 48 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 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 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 22 0 50 0
29SEP26 13.00 P 0.02 0.02 0.02 0.01 0.00 19 2 15 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.48 -0.05 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 -0.07 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.99 -0.09 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.35 -0.09 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.10 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.18 -0.16 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.65 -0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.15 -0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 -0.18 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.65 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.65 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.65 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.67 -0.19 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.67 -0.19 43 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 30 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 25 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 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.05 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.05 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.04 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 -0.09 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.38 -0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.72 -0.09 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.10 -0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 -0.18 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.99 -0.13 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 -0.15 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.16 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.81 -0.21 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.78 -0.22 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.73 -0.23 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 -0.20 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.67 -0.22 0 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 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.04 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.03 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.39 -0.04 18 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 -0.04 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 -0.05 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.08 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 -0.11 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.55 -0.09 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 -0.11 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.21 -0.18 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.59 -0.20 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 -0.14 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.50 -0.15 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.93 -0.18 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.84 -0.22 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.80 -0.24 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.75 -0.27 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.72 -0.22 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.67 -0.24 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.04 - 19 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.07 - 19 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.12 - 19 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.17 - 19 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 0.26 - 19 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 0.36 - 19 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 0.50 - 19 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.67 - 19 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 0.87 - 19 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.09 - 19 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.36 - 19 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 1.69 - 19 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.98 - 19 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 2.33 - 19 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 2.71 - 19 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 3.10 - 19 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 3.56 - 20 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 3.99 - 20 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 4.86 - 19 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 5.83 - 21 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 6.75 - 20 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 7.72 - 21 0 0 -
TOTAL PUT 98 1,700 +96
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$ 45.08
29JUN26 21.00 C 0.00 0.00 0.00 24.11 +1.25 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.14 +1.26 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.14 +1.26 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.15 +1.27 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.15 +1.26 80 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.15 +1.26 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.15 +1.25 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.16 +1.28 67 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.16 +1.26 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.11 +1.21 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.10 +1.20 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.17 +1.26 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.11 +1.19 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.11 +1.20 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.12 +1.20 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.12 +1.24 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.16 +1.27 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.17 +1.26 23 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.19 +1.24 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.23 +1.20 25 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 4.30 +1.12 24 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 3.43 +1.01 24 0 311 0
29JUN26 43.00 C 2.36 2.55 2.36 2.64 +0.87 24 32 230 -32
29JUN26 44.00 C 1.75 1.75 1.75 1.95 +0.73 24 30 3,682 0
29JUN26 45.00 C 1.10 1.30 1.10 1.39 +0.56 24 111 475 -30
29JUN26 46.00 C 0.68 0.98 0.68 0.95 +0.42 24 37 632 +27
29JUN26 47.00 C 0.52 0.63 0.52 0.62 +0.30 25 44 1,031 +36
29JUN26 48.00 C 0.36 0.43 0.36 0.39 +0.21 25 99 1,000 +84
29JUN26 49.00 C 0.21 0.27 0.21 0.23 +0.13 25 10 897 +7
29JUN26 50.00 C 0.16 0.16 0.16 0.13 +0.08 25 1 857 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 308 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.11 +1.07 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.16 +1.08 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.17 +1.08 27 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.18 +1.26 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.19 +1.24 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.23 +1.20 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.30 +1.15 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.41 +1.06 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.59 +0.94 26 0 15 0
30JUL26 43.00 C 2.60 2.60 2.60 2.86 +0.81 26 15 51 0
30JUL26 44.00 C 2.11 2.11 2.11 2.24 +0.70 26 15 127 0
30JUL26 45.00 C 0.00 0.00 0.00 1.72 +0.57 26 0 286 0
30JUL26 46.00 C 1.18 1.20 1.18 1.30 +0.48 26 16 190 +15
30JUL26 47.00 C 0.92 0.92 0.90 0.94 +0.36 26 4 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.67 +0.27 26 0 287 0
30JUL26 49.00 C 0.00 0.00 0.00 0.47 +0.20 26 0 154 0
30JUL26 50.00 C 0.36 0.36 0.36 0.32 +0.14 26 30 211 +30
30JUL26 52.50 C 0.00 0.00 0.00 0.12 +0.06 26 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 116 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.17 +1.09 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.17 +1.08 28 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.18 +1.07 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.20 +1.24 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.23 +1.20 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.30 +1.15 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.42 +1.08 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.60 +1.00 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.85 +0.86 27 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.18 +0.75 27 0 30 0
28AUG26 44.00 C 2.51 2.51 2.51 2.62 +0.68 27 15 104 0
28AUG26 45.00 C 1.97 2.13 1.97 2.13 +0.57 27 60 204 +45
28AUG26 46.00 C 0.00 0.00 0.00 1.72 +0.49 27 0 188 0
28AUG26 47.00 C 0.00 0.00 0.00 1.37 +0.42 27 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 1.08 +0.35 27 0 139 0
28AUG26 49.00 C 0.00 0.00 0.00 0.83 +0.27 27 0 75 0
28AUG26 50.00 C 0.53 0.53 0.53 0.64 +0.22 27 45 75 +15
28AUG26 52.50 C 0.41 0.41 0.41 0.32 +0.12 27 30 159 +30
28AUG26 55.00 C 0.00 0.00 0.00 0.15 +0.06 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.15 +1.11 53 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.15 +1.11 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.16 +1.11 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.16 +1.11 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.15 +1.10 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.15 +1.09 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.17 +1.11 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.16 +1.09 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.17 +1.09 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.17 +1.07 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.18 +1.03 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.24 +1.20 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.31 +1.14 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.43 +1.08 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.60 +1.00 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.84 +0.90 27 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.17 +0.83 27 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 3.56 +0.74 27 0 175 0
29SEP26 44.00 C 2.80 2.80 2.80 3.03 +0.65 28 15 166 0
29SEP26 45.00 C 0.00 0.00 0.00 2.56 +0.57 28 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 2.16 +0.55 28 0 583 0
29SEP26 47.00 C 0.00 0.00 0.00 1.82 +0.45 28 0 965 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 +0.39 28 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 +0.33 28 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 1.01 +0.27 28 0 70 0
29SEP26 52.50 C 0.66 0.66 0.66 0.60 +0.18 28 15 270 +15
29SEP26 55.00 C 0.44 0.44 0.42 0.34 +0.11 28 75 75 +39
29SEP26 57.50 C 0.00 0.00 0.00 0.19 +0.07 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.16 +1.11 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.15 +1.09 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.15 +1.09 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.17 +1.10 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.17 +1.08 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.20 +1.07 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.24 +1.04 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.28 +0.97 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.58 +1.09 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.81 +1.04 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.08 +0.99 29 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 6.40 +0.92 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.79 +0.89 29 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 5.19 +0.94 29 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 4.67 +0.90 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 4.04 +0.69 28 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 3.62 +0.66 28 0 127 0
30DEC26 46.00 C 0.00 0.00 0.00 3.20 +0.59 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.85 +0.56 28 0 184 0
30DEC26 48.00 C 2.01 2.01 2.01 2.50 +0.49 28 2 267 +2
30DEC26 49.00 C 2.02 2.02 2.02 2.22 +0.48 28 15 232 0
30DEC26 50.00 C 0.00 0.00 0.00 1.94 +0.42 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.38 +0.32 28 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.24 28 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.16 28 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 +0.14 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 +0.10 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.08 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.05 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.45 +1.21 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.31 +0.93 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.55 +0.99 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.83 +0.98 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.41 +0.98 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.75 +0.94 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.12 +0.89 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.53 +0.85 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.97 +0.95 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.46 +0.91 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.81 +0.68 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.39 +0.67 27 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 +0.60 27 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 3.61 +0.58 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.26 +0.53 27 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.93 +0.48 27 0 58 0
30MAR27 50.00 C 0.00 0.00 0.00 2.65 +0.47 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.03 +0.39 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.54 +0.27 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.18 +0.24 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 +0.18 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.66 +0.15 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 +0.12 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.09 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.85 - 25 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 10.15 - 26 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 9.48 - 26 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 8.85 - 27 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 8.22 - 27 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 7.66 - 27 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 7.32 - 29 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 6.79 - 29 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 6.10 - 27 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 5.62 - 28 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 5.20 - 28 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 4.79 - 28 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 4.41 - 28 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 4.07 - 28 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 3.73 - 28 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 3.42 - 28 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 2.74 - 28 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 2.20 - 28 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 1.80 - 29 0 0 -
TOTAL CALL 716 20,518 +284
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29JUN26 38.00 P 0.05 0.05 0.05 0.01 -0.02 25 1 90 -1
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.09 24 0 688 0
29JUN26 41.00 P 0.16 0.16 0.16 0.14 -0.16 25 1 586 0
29JUN26 42.00 P 0.38 0.38 0.25 0.26 -0.27 24 125 306 +115
29JUN26 43.00 P 0.52 0.54 0.49 0.46 -0.43 24 74 363 +30
29JUN26 44.00 P 0.88 0.94 0.84 0.77 -0.56 24 269 1,595 +51
29JUN26 45.00 P 1.29 1.42 1.29 1.22 -0.73 24 102 410 +77
29JUN26 46.00 P 2.00 2.10 1.80 1.79 -0.84 25 442 478 -157
29JUN26 47.00 P 0.00 0.00 0.00 2.48 -0.95 25 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 3.22 -1.08 24 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.07 -1.17 24 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 4.98 -1.23 24 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 7.42 -1.28 0 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 9.92 -1.28 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.43 -1.27 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.98 -1.22 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.42 -1.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.95 -1.25 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.42 -1.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.92 -1.28 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30JUL26 36.00 P 0.11 0.11 0.11 0.05 -0.05 26 1 84 -1
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.08 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.17 -0.13 26 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.29 -0.19 26 0 151 0
30JUL26 40.00 P 0.00 0.00 0.00 0.45 -0.28 26 0 267 0
30JUL26 41.00 P 0.00 0.00 0.00 0.67 -0.37 25 0 110 0
30JUL26 42.00 P 0.00 0.00 0.00 0.96 -0.44 25 0 199 0
30JUL26 43.00 P 0.00 0.00 0.00 1.35 -0.55 25 0 209 0
30JUL26 44.00 P 0.00 0.00 0.00 1.80 -0.70 25 0 409 0
30JUL26 45.00 P 2.54 2.59 2.47 2.37 -0.80 25 31 437 +27
30JUL26 46.00 P 3.20 3.20 3.20 3.00 -0.92 25 1 408 -1
30JUL26 47.00 P 0.00 0.00 0.00 3.73 -0.99 25 0 168 0
30JUL26 48.00 P 0.00 0.00 0.00 4.52 -1.05 26 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 5.35 -1.11 26 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.23 -1.15 26 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.66 -0.96 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.07 -1.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.56 -0.96 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.98 -1.01 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.45 -1.03 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.93 -1.06 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.45 -1.03 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.93 -1.04 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.16 -0.09 27 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.25 -0.14 27 0 5 0
28AUG26 38.00 P 0.47 0.47 0.47 0.38 -0.19 27 30 57 +18
28AUG26 39.00 P 0.00 0.00 0.00 0.54 -0.25 27 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 0.75 -0.32 26 0 62 0
28AUG26 41.00 P 0.00 0.00 0.00 1.02 -0.39 26 0 31 0
28AUG26 42.00 P 0.00 0.00 0.00 1.36 -0.48 26 0 46 0
28AUG26 43.00 P 0.00 0.00 0.00 1.76 -0.55 26 0 65 0
28AUG26 44.00 P 2.44 2.44 2.44 2.23 -0.69 26 15 83 -1
28AUG26 45.00 P 3.24 3.25 3.24 2.80 -0.75 26 24 92 +24
28AUG26 46.00 P 0.00 0.00 0.00 3.40 -1.01 26 0 135 0
28AUG26 47.00 P 4.11 4.11 4.11 4.07 -0.97 26 15 117 +15
28AUG26 48.00 P 0.00 0.00 0.00 4.87 -0.97 27 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 5.64 -1.03 27 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.47 -1.08 27 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.92 -0.78 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.27 -0.82 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.71 -0.82 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.17 -0.83 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.65 -0.86 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.14 -0.87 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.45 -1.05 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.93 -1.04 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.07 28 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 -0.11 28 0 371 0
29SEP26 36.00 P 0.38 0.38 0.38 0.31 -0.15 28 15 254 +1
29SEP26 37.00 P 0.53 0.53 0.51 0.45 -0.19 28 45 227 +39
29SEP26 38.00 P 0.65 0.65 0.65 0.63 -0.23 28 3 212 -3
29SEP26 39.00 P 0.00 0.00 0.00 0.83 -0.30 27 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.08 -0.36 27 0 74 0
29SEP26 41.00 P 1.52 1.52 1.52 1.39 -0.41 27 30 293 +30
29SEP26 42.00 P 1.90 1.90 1.90 1.77 -0.47 27 15 248 +15
29SEP26 43.00 P 2.35 2.35 2.35 2.19 -0.56 27 29 137 +29
29SEP26 44.00 P 3.07 3.07 2.84 2.69 -0.64 27 30 53 0
29SEP26 45.00 P 0.00 0.00 0.00 3.24 -0.69 27 0 104 0
29SEP26 46.00 P 4.02 4.02 4.02 3.85 -0.80 27 15 426 +15
29SEP26 47.00 P 0.00 0.00 0.00 4.49 -0.87 27 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.21 -0.93 27 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.96 -0.98 27 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 6.74 -1.03 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.92 -0.93 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.27 -0.89 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.71 -0.86 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.19 -0.84 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.65 -0.86 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.14 -0.87 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.45 -1.05 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.11 -0.86 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 -0.07 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.09 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.48 -0.10 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.63 -0.16 29 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.82 -0.19 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 -0.23 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.27 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.61 -0.31 29 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 1.94 -0.38 29 0 166 0
30DEC26 41.00 P 0.00 0.00 0.00 2.34 -0.41 29 0 388 0
30DEC26 42.00 P 0.00 0.00 0.00 2.76 -0.48 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 -0.52 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.75 -0.60 29 0 49 0
30DEC26 45.00 P 4.57 4.57 4.57 4.33 -0.63 30 6 138 +6
30DEC26 46.00 P 0.00 0.00 0.00 4.91 -0.54 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 5.57 -0.56 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.05 -1.00 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.76 -1.05 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.48 -1.13 29 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.71 -1.02 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.89 -1.10 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.20 -1.07 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.61 -1.00 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.96 -1.02 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.35 -1.04 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.77 -1.05 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.22 -1.03 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.74 -0.17 28 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.94 -0.23 28 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 -0.27 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.46 -0.28 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.75 -0.32 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.09 -0.36 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.46 -0.41 29 0 201 0
30MAR27 41.00 P 0.00 0.00 0.00 2.87 -0.45 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.31 -0.51 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.81 -0.54 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.31 -0.61 29 0 5 0
30MAR27 45.00 P 0.00 0.00 0.00 4.89 -0.63 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 5.47 -0.70 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.11 -0.73 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.77 -0.78 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.46 -0.83 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.19 -0.86 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.13 -0.95 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.22 -1.04 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.43 -1.10 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.76 -1.03 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.18 -0.94 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.49 -1.00 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.10 -0.79 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.35 -0.95 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.32 - 29 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 1.58 - 29 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 1.92 - 29 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 2.26 - 29 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 2.61 - 29 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 3.02 - 29 0 0 -
29JUN27 41.00 P 3.89 3.89 3.89 3.44 - 29 15 15 -
29JUN27 42.00 P 4.38 4.38 4.38 3.91 - 29 15 15 -
29JUN27 43.00 P 4.91 4.91 4.91 4.41 - 29 15 15 -
29JUN27 44.00 P 5.48 5.48 5.48 4.92 - 29 15 15 -
29JUN27 45.00 P 6.07 6.07 6.07 5.50 - 29 15 15 -
29JUN27 46.00 P 6.71 6.71 6.71 6.08 - 30 15 15 -
29JUN27 47.00 P 7.37 7.38 7.05 6.70 - 30 38 38 -
29JUN27 48.00 P 0.00 0.00 0.00 7.36 - 30 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 8.03 - 30 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 8.73 - 30 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 10.60 - 30 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 12.63 - 31 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 14.77 - 32 0 0 -
TOTAL PUT 1,447 21,893 +328
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 7.50
29JUN26 4.90 C 0.00 0.00 0.00 2.61 +0.54 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.51 +0.54 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.26 +0.54 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 +0.53 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 +0.52 0 0 0 0
29JUN26 6.00 C 1.03 1.03 1.03 1.51 +0.51 0 5 5 +5
29JUN26 6.25 C 0.82 0.82 0.82 1.29 +0.50 47 5 6 +5
29JUN26 6.50 C 0.81 0.81 0.81 1.10 +0.49 54 10 50 +10
29JUN26 6.75 C 0.75 0.75 0.75 0.85 +0.40 44 2 17 +2
29JUN26 7.00 C 0.31 0.62 0.31 0.67 +0.35 45 220 248 +167
29JUN26 7.25 C 0.25 0.50 0.25 0.50 +0.28 44 34 310 +1
29JUN26 7.50 C 0.16 0.38 0.15 0.38 +0.23 46 380 588 +137
29JUN26 7.75 C 0.12 0.29 0.11 0.27 +0.16 45 364 921 -30
29JUN26 8.00 C 0.09 0.21 0.08 0.20 +0.13 47 912 1,141 -43
29JUN26 8.25 C 0.06 0.15 0.06 0.14 +0.10 47 255 824 +186
29JUN26 8.50 C 0.04 0.11 0.04 0.10 +0.07 48 19 692 +19
29JUN26 8.75 C 0.04 0.09 0.04 0.06 +0.04 46 335 748 +228
29JUN26 9.00 C 0.06 0.07 0.06 0.04 +0.03 47 284 1,373 -129
29JUN26 9.25 C 0.04 0.04 0.04 0.03 +0.02 49 40 708 -40
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 1,238 0
29JUN26 9.75 C 0.04 0.04 0.04 0.01 0.00 47 100 402 +36
29JUN26 10.00 C 0.01 0.03 0.01 0.01 0.00 51 56 466 -51
29JUN26 10.50 C 0.03 0.03 0.03 0.01 0.00 58 1 1,383 -1
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 119 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.61 +0.52 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.51 +0.52 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.26 +0.51 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.01 +0.51 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 +0.48 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 +0.45 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.29 +0.43 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.11 +0.41 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.91 +0.36 43 0 0 0
30JUL26 7.00 C 0.45 0.45 0.45 0.76 +0.32 44 109 315 +109
30JUL26 7.25 C 0.53 0.54 0.53 0.62 +0.27 44 160 346 +158
30JUL26 7.50 C 0.29 0.50 0.29 0.50 +0.23 45 29 537 +15
30JUL26 7.75 C 0.23 0.40 0.23 0.40 +0.19 45 130 440 +5
30JUL26 8.00 C 0.17 0.33 0.17 0.32 +0.16 45 343 1,127 +170
30JUL26 8.25 C 0.12 0.25 0.12 0.25 +0.13 45 40 736 +1
30JUL26 8.50 C 0.00 0.00 0.00 0.20 +0.11 46 0 500 0
30JUL26 8.75 C 0.15 0.16 0.14 0.15 +0.08 45 405 510 +266
30JUL26 9.00 C 0.11 0.14 0.11 0.12 +0.07 46 363 772 +337
30JUL26 9.25 C 0.00 0.00 0.00 0.09 +0.05 46 0 257 0
30JUL26 9.50 C 0.10 0.10 0.10 0.07 +0.04 46 250 1,102 0
30JUL26 9.75 C 0.08 0.08 0.08 0.05 +0.03 45 12 349 0
30JUL26 10.00 C 0.07 0.07 0.07 0.04 +0.03 46 6 406 +6
30JUL26 10.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.61 +0.52 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.51 +0.52 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.26 +0.51 37 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.01 +0.49 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.80 +0.51 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 +0.43 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.35 +0.40 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.16 +0.37 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.00 +0.34 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.87 +0.32 45 0 95 0
28AUG26 7.25 C 0.00 0.00 0.00 0.74 +0.28 45 0 0 0
28AUG26 7.50 C 0.50 0.50 0.50 0.63 +0.25 46 119 144 +115
28AUG26 7.75 C 0.44 0.44 0.44 0.53 +0.22 46 30 30 +30
28AUG26 8.00 C 0.31 0.43 0.31 0.45 +0.20 46 425 338 -183
28AUG26 8.25 C 0.20 0.20 0.20 0.38 +0.18 46 40 737 -40
28AUG26 8.50 C 0.20 0.22 0.18 0.31 +0.15 46 410 725 +200
28AUG26 8.75 C 0.00 0.00 0.00 0.26 +0.13 46 0 452 0
28AUG26 9.00 C 0.16 0.23 0.16 0.21 +0.11 46 410 595 +310
28AUG26 9.25 C 0.00 0.00 0.00 0.17 +0.09 46 0 215 0
28AUG26 9.50 C 0.00 0.00 0.00 0.14 +0.08 46 0 280 0
28AUG26 9.75 C 0.11 0.15 0.11 0.11 +0.06 46 325 870 -14
28AUG26 10.00 C 0.12 0.12 0.12 0.09 +0.05 46 200 720 +89
28AUG26 10.50 C 0.08 0.10 0.08 0.06 +0.03 46 50 165 -41
28AUG26 11.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 +0.52 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.51 +0.50 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 +0.51 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 +0.49 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.45 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 +0.41 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 +0.39 42 0 4 0
29SEP26 6.50 C 1.20 1.20 1.20 1.23 +0.36 42 1 3 +1
29SEP26 6.75 C 0.00 0.00 0.00 1.08 +0.34 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 +0.32 44 0 1 0
29SEP26 7.25 C 0.81 0.81 0.81 0.84 +0.30 44 30 33 +30
29SEP26 7.50 C 0.52 0.67 0.52 0.71 +0.25 43 2 381 +1
29SEP26 7.75 C 0.55 0.55 0.55 0.62 +0.21 44 225 525 +225
29SEP26 8.00 C 0.44 0.44 0.44 0.54 +0.20 45 200 796 0
29SEP26 8.25 C 0.38 0.46 0.38 0.47 +0.18 45 300 129 -216
29SEP26 8.50 C 0.41 0.41 0.41 0.40 +0.16 45 100 637 0
29SEP26 8.75 C 0.24 0.24 0.24 0.34 +0.14 45 100 735 +100
29SEP26 9.00 C 0.31 0.31 0.31 0.29 +0.12 45 21 3,284 -1
29SEP26 9.25 C 0.22 0.26 0.21 0.25 +0.11 45 419 487 +229
29SEP26 9.50 C 0.21 0.24 0.21 0.20 +0.09 45 569 808 +253
29SEP26 9.75 C 0.21 0.21 0.20 0.17 +0.08 45 400 455 +100
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.06 45 0 610 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 1,316 0
29SEP26 11.50 C 0.09 0.09 0.09 0.05 +0.02 45 60 452 -60
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 615 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 435 0
29SEP26 13.00 C 0.07 0.07 0.07 0.02 +0.01 47 11 264 -11
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30DEC26 4.90 C 0.00 0.00 0.00 2.61 +0.49 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.51 +0.48 31 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 +0.47 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 +0.44 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.92 +0.41 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 +0.39 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 +0.38 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 +0.35 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.34 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 +0.31 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 +0.30 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 +0.27 43 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.25 43 0 0 0
30DEC26 8.00 C 0.64 0.64 0.64 0.79 +0.24 44 30 31 +29
30DEC26 8.25 C 0.00 0.00 0.00 0.71 +0.22 44 0 30 0
30DEC26 8.50 C 0.44 0.44 0.44 0.63 +0.19 44 1 148 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 +0.17 44 0 152 0
30DEC26 9.00 C 0.41 0.52 0.41 0.52 +0.16 45 4 151 +4
30DEC26 9.25 C 0.00 0.00 0.00 0.47 +0.15 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 +0.15 46 0 89 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 +0.13 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 +0.12 45 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 +0.10 46 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.08 45 0 65 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 +0.07 45 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.05 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.05 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.03 46 0 355 0
30DEC26 14.00 C 0.11 0.11 0.11 0.05 +0.02 45 11 1 -11
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 11 0
30DEC26 15.00 C 0.10 0.10 0.10 0.03 +0.02 45 4 114 -4
30MAR27 4.90 C 0.00 0.00 0.00 2.67 +0.47 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.59 +0.46 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 +0.45 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 +0.44 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.07 +0.42 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.92 +0.40 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.77 +0.39 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 +0.37 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 +0.35 43 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 +0.34 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 +0.32 43 0 100 0
30MAR27 7.50 C 1.07 1.11 1.07 1.18 +0.31 44 102 204 +102
30MAR27 7.75 C 1.02 1.02 1.02 1.09 +0.29 44 30 32 +30
30MAR27 8.00 C 0.00 0.00 0.00 0.99 +0.24 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.92 +0.24 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.84 +0.22 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.77 +0.20 44 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.71 +0.19 44 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.66 +0.19 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 +0.20 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 +0.18 45 0 2 0
30MAR27 10.00 C 0.55 0.55 0.55 0.52 +0.17 45 1 3 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.15 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 +0.14 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.12 46 0 19 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.09 45 0 12 0
30MAR27 12.50 C 0.30 0.30 0.30 0.21 +0.08 45 19 30 0
30MAR27 13.00 C 0.21 0.21 0.21 0.18 +0.07 45 24 31 0
30MAR27 13.50 C 0.20 0.20 0.20 0.15 +0.06 45 1 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 +0.06 46 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.05 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.77 - 39 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.70 - 40 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.53 - 41 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.37 - 41 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.22 - 42 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 2.07 - 42 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.94 - 43 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 1.81 - 43 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 1.68 - 43 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 1.57 - 43 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 1.46 - 43 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 1.36 - 44 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 1.27 - 44 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 1.18 - 44 0 0 -
29JUN27 8.25 C 0.84 0.84 0.84 1.10 - 44 5 5 -
29JUN27 8.50 C 0.00 0.00 0.00 1.02 - 44 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.95 - 44 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 0.88 - 44 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 0.82 - 44 0 0 -
TOTAL CALL 9,548 48,554 +2,837
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.02 51 0 330 0
29JUN26 6.00 P 0.05 0.05 0.05 0.03 -0.05 48 30 499 +17
29JUN26 6.25 P 0.12 0.12 0.06 0.06 -0.08 48 16 616 +11
29JUN26 6.50 P 0.10 0.12 0.10 0.10 -0.12 48 242 601 +37
29JUN26 6.75 P 0.26 0.29 0.16 0.15 -0.18 46 320 1,086 +131
29JUN26 7.00 P 0.34 0.34 0.25 0.24 -0.23 47 33 1,345 -32
29JUN26 7.25 P 0.47 0.47 0.33 0.34 -0.30 46 175 1,547 +132
29JUN26 7.50 P 0.76 0.76 0.53 0.48 -0.35 47 545 1,543 +224
29JUN26 7.75 P 0.73 0.73 0.73 0.63 -0.41 46 31 1,146 -1
29JUN26 8.00 P 0.00 0.00 0.00 0.82 -0.45 48 0 396 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 -0.49 47 0 406 0
29JUN26 8.50 P 1.71 1.71 1.71 1.22 -0.52 47 10 416 -10
29JUN26 8.75 P 0.00 0.00 0.00 1.47 -0.50 53 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 -0.51 59 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 -0.52 60 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 -0.50 68 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 -0.53 64 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.69 -0.54 72 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 -0.53 74 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.67 -0.53 81 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.14 -0.53 72 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.62 -0.57 0 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.15 -0.51 92 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.66 -0.51 104 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.16 -0.50 109 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.63 -0.55 90 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.13 -0.56 96 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.64 -0.55 113 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.15 -0.54 125 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.66 -0.53 136 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.15 -0.55 135 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.65 -0.54 139 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.04 45 0 30 0
30JUL26 5.75 P 0.11 0.11 0.11 0.06 -0.06 47 1 41 +1
30JUL26 6.00 P 0.09 0.09 0.09 0.09 -0.08 46 3 307 0
30JUL26 6.25 P 0.15 0.15 0.14 0.13 -0.12 45 35 645 +30
30JUL26 6.50 P 0.30 0.30 0.20 0.20 -0.15 46 205 467 +5
30JUL26 6.75 P 0.00 0.00 0.00 0.28 -0.18 46 0 573 0
30JUL26 7.00 P 0.41 0.41 0.35 0.37 -0.23 45 300 926 +213
30JUL26 7.25 P 0.55 0.55 0.49 0.49 -0.26 46 120 642 +110
30JUL26 7.50 P 0.00 0.00 0.00 0.62 -0.32 45 0 1,267 0
30JUL26 7.75 P 0.00 0.00 0.00 0.78 -0.36 46 0 186 0
30JUL26 8.00 P 0.00 0.00 0.00 0.95 -0.38 46 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 -0.39 47 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.34 -0.43 48 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 -0.44 50 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.78 -0.45 51 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.01 -0.49 53 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.23 -0.50 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.48 -0.49 56 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.71 -0.52 56 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.18 -0.52 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.67 -0.53 60 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.16 -0.51 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.65 -0.54 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.16 -0.53 71 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.66 -0.53 76 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.16 -0.53 80 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.65 -0.53 80 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 -0.03 48 0 165 0
28AUG26 5.50 P 0.11 0.11 0.11 0.07 -0.06 46 30 121 +30
28AUG26 5.75 P 0.12 0.12 0.12 0.11 -0.07 47 30 469 +30
28AUG26 6.00 P 0.00 0.00 0.00 0.16 -0.09 47 0 312 0
28AUG26 6.25 P 0.23 0.23 0.23 0.22 -0.12 46 100 362 +21
28AUG26 6.50 P 0.36 0.36 0.29 0.29 -0.15 46 107 598 +107
28AUG26 6.75 P 0.41 0.41 0.40 0.38 -0.18 46 325 856 +225
28AUG26 7.00 P 0.00 0.00 0.00 0.48 -0.22 46 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.60 -0.26 46 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 -0.28 46 0 411 0
28AUG26 7.75 P 0.00 0.00 0.00 0.89 -0.32 46 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.06 -0.36 47 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.23 -0.39 46 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.42 -0.42 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.64 -0.41 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 -0.40 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.05 -0.45 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.28 -0.46 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.50 -0.47 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.73 -0.50 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.20 -0.52 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.71 -0.49 58 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.18 -0.51 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.05 46 0 201 0
29SEP26 5.50 P 0.13 0.13 0.13 0.11 -0.07 45 30 235 +26
29SEP26 5.75 P 0.17 0.17 0.17 0.15 -0.10 45 60 420 +44
29SEP26 6.00 P 0.30 0.30 0.22 0.21 -0.12 45 180 551 +98
29SEP26 6.25 P 0.39 0.39 0.28 0.28 -0.15 45 346 2,112 +346
29SEP26 6.50 P 0.46 0.46 0.35 0.37 -0.17 46 635 1,082 +635
29SEP26 6.75 P 0.46 0.46 0.46 0.46 -0.21 45 137 1,110 +137
29SEP26 7.00 P 0.60 0.60 0.60 0.57 -0.25 45 190 2,575 +190
29SEP26 7.25 P 0.84 0.84 0.84 0.70 -0.27 46 2 713 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.30 46 1 482 0
29SEP26 7.75 P 1.00 1.00 1.00 0.99 -0.33 46 30 293 -1
29SEP26 8.00 P 0.00 0.00 0.00 1.16 -0.32 46 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.37 47 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 -0.40 47 0 765 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.41 48 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.43 49 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.44 49 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 -0.46 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -0.47 51 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.81 -0.46 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 -0.48 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 -0.53 55 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.22 -0.51 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 -0.50 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.18 -0.51 58 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.66 -0.54 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.17 -0.52 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.66 -0.55 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.18 -0.53 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.67 -0.54 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.16 -0.55 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.66 -0.53 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.06 46 0 0 0
30DEC26 5.00 P 0.15 0.15 0.15 0.13 -0.07 45 50 782 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.08 45 0 83 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.09 46 0 216 0
30DEC26 5.75 P 0.42 0.42 0.42 0.30 -0.12 45 75 301 +75
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.14 45 0 223 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.16 46 0 64 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.18 46 0 458 0
30DEC26 6.75 P 0.80 0.80 0.80 0.68 -0.21 46 108 345 0
30DEC26 7.00 P 0.93 0.93 0.93 0.80 -0.23 46 30 93 +30
30DEC26 7.25 P 0.96 0.96 0.96 0.94 -0.24 46 30 122 +27
30DEC26 7.50 P 0.00 0.00 0.00 1.08 -0.27 46 0 44 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 -0.29 46 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 -0.32 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 -0.34 47 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 -0.35 47 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 -0.37 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.39 48 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 -0.41 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 -0.42 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 -0.43 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 -0.44 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 -0.47 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 -0.49 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.34 -0.50 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.82 -0.50 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.32 -0.48 60 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.79 -0.48 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.27 -0.49 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.76 -0.49 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.23 -0.52 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.72 -0.49 64 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.06 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 -0.07 45 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 -0.08 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 -0.10 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.43 -0.11 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 -0.13 46 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 -0.14 46 0 118 0
30MAR27 6.50 P 0.75 0.75 0.74 0.73 -0.16 46 31 40 +20
30MAR27 6.75 P 0.00 0.00 0.00 0.85 -0.18 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.98 -0.20 46 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 -0.22 46 0 110 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 -0.23 46 0 112 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 -0.26 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 -0.27 47 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 -0.29 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 -0.31 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 -0.33 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 -0.33 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.48 -0.35 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 -0.37 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 -0.38 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.09 -0.40 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.52 -0.42 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.96 -0.45 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.42 -0.47 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.89 -0.48 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.37 -0.47 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.85 -0.46 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.31 -0.48 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.79 -0.48 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.27 -0.48 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 - 45 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.31 - 46 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.38 - 46 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.46 - 46 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.55 - 46 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.65 - 46 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.75 - 46 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.87 - 46 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.99 - 46 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 1.13 - 46 0 0 -
29JUN27 7.25 P 1.51 1.51 1.49 1.26 - 46 24 24 -
29JUN27 7.50 P 0.00 0.00 0.00 1.41 - 46 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 1.57 - 47 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.72 - 47 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.89 - 47 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 2.07 - 47 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 2.24 - 47 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 2.43 - 48 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 2.62 - 48 0 0 -
TOTAL PUT 4,617 46,000 +2,958
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$ 7.29
29JUN26 4.70 C 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.08 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.06 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 +0.05 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29JUN26 7.50 C 0.08 0.08 0.08 0.09 +0.01 19 7 279 +7
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 20 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29JUN26 8.75 C 0.01 0.01 0.01 0.01 0.00 33 2 71 -2
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.08 +0.08 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 +0.08 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.43 +0.05 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
30JUL26 7.75 C 0.10 0.10 0.10 0.10 +0.02 21 2 32 +2
30JUL26 8.00 C 0.05 0.05 0.05 0.06 +0.01 21 5 38 +5
30JUL26 8.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 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 41 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 +0.06 16 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.11 +0.08 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.89 +0.07 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.67 +0.04 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.05 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.07 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.07 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.06 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.05 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.02 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.02 20 0 730 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.02 20 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 +0.05 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 +0.05 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.05 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.05 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.10 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 +0.06 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 +0.06 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.05 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.03 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.02 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.02 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 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
30MAR27 4.90 C 0.00 0.00 0.00 2.45 +0.06 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 +0.06 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 +0.05 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 +0.05 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.06 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.45 +0.07 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 +0.07 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.01 +0.05 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 +0.08 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 +0.04 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.04 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 21 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 21 0 180 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
29JUN27 5.00 C 0.00 0.00 0.00 2.36 - 25 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.13 - 25 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 1.91 - 25 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.69 - 25 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 1.50 - 25 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.30 - 24 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 1.10 - 22 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.95 - 23 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.81 - 23 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.68 - 22 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.57 - 22 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.47 - 22 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.41 - 22 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 0.34 - 22 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 0.29 - 23 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.24 - 23 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 0.19 - 22 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 0.16 - 23 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 0.13 - 23 0 0 -
TOTAL CALL 16 8,005 +12
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.04 20 0 775 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.05 21 0 212 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 -0.07 21 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 -0.08 0 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 -0.05 42 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 -0.05 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.05 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 -0.04 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 -0.04 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 -0.05 67 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 -0.05 72 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 -0.05 80 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.75 -0.05 88 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.25 -0.05 95 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 15 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.23 -0.02 21 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.38 -0.03 22 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.54 -0.05 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.74 -0.07 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.00 -0.04 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.25 -0.05 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.50 -0.05 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.75 -0.05 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.01 -0.04 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.26 -0.04 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.50 -0.05 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.75 -0.05 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.25 -0.05 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.75 -0.05 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.25 -0.05 70 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.00 -0.06 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.25 -0.05 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.50 -0.05 30 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.75 -0.05 33 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 -0.04 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.26 -0.04 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.50 -0.05 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.75 -0.05 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.25 -0.05 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.75 -0.05 55 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.25 -0.05 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.02 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.03 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.03 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.04 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.07 20 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.07 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.05 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 -0.05 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 -0.05 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.04 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.04 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.50 -0.05 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.75 -0.05 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.25 -0.05 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.75 -0.05 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 -0.05 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.03 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.04 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.07 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 -0.05 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 -0.05 17 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.02 21 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.04 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 -0.07 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 -0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 -0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 -0.04 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.05 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 -0.05 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.58 -0.05 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 - 22 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.06 - 23 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.09 - 23 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.13 - 22 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.19 - 23 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.26 - 23 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.34 - 22 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.44 - 23 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.56 - 23 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.68 - 22 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.83 - 23 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.99 - 23 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.16 - 23 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.35 - 23 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 1.54 - 23 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 1.74 - 22 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 1.95 - 22 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 2.16 - 22 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 2.38 - 21 0 0 -
TOTAL PUT 0 9,388 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.18
29JUN26 3.90 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.05 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.05 0 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.05 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 -0.05 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.05 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 -0.05 0 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.05 0 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 -0.06 0 0 243 0
29JUN26 5.00 C 0.18 0.18 0.18 0.21 -0.04 25 40 1,760 0
29JUN26 5.25 C 0.11 0.11 0.08 0.09 -0.01 26 324 1,553 +139
29JUN26 5.50 C 0.04 0.04 0.03 0.03 -0.01 25 76 938 +38
29JUN26 5.75 C 0.02 0.02 0.01 0.01 0.00 26 55 2,665 -35
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 33 2 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JUN26 8.75 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 1.28 -0.05 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.58 -0.05 0 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.48 -0.05 0 0 30 0
30JUL26 4.80 C 0.40 0.40 0.40 0.39 -0.05 22 1 131 +1
30JUL26 4.90 C 0.33 0.33 0.33 0.31 -0.04 22 30 142 +30
30JUL26 5.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 132 0
30JUL26 5.25 C 0.16 0.16 0.16 0.14 -0.02 24 24 291 +24
30JUL26 5.50 C 0.08 0.08 0.07 0.07 -0.02 24 81 192 +81
30JUL26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 6,126 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 691 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 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 46 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 0.98 -0.05 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.50 -0.04 24 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
28AUG26 4.90 C 0.35 0.35 0.35 0.38 -0.03 26 30 30 +30
28AUG26 5.00 C 0.31 0.31 0.31 0.32 -0.03 25 1 119 +1
28AUG26 5.25 C 0.00 0.00 0.00 0.21 -0.02 26 0 190 0
28AUG26 5.50 C 0.11 0.11 0.11 0.13 -0.01 26 4 95 +4
28AUG26 5.75 C 0.08 0.08 0.07 0.07 -0.01 26 7 7,697 +2
28AUG26 6.00 C 0.04 0.04 0.04 0.05 0.00 28 4 489 +4
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 28 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 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 3.90 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 -0.05 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 -0.06 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 -0.07 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 -0.04 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.04 25 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.04 25 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.04 26 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.03 26 0 1,023 0
29SEP26 5.50 C 0.13 0.13 0.13 0.17 -0.03 26 10 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 26 0 880 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 28 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.05 0 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.05 0 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.07 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.04 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.06 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.03 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.03 23 0 2 0
30DEC26 4.90 C 0.42 0.42 0.42 0.50 -0.03 23 30 840 +30
30DEC26 5.00 C 0.37 0.37 0.37 0.45 -0.02 23 30 2,405 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.02 24 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.01 24 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.01 24 0 722 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 12 0
30DEC26 6.50 C 0.08 0.08 0.08 0.07 0.00 26 225 235 +225
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.19 -0.04 19 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 -0.04 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 -0.04 21 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.95 -0.07 21 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 -0.04 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 -0.03 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30MAR27 5.00 C 0.44 0.44 0.42 0.52 -0.03 23 60 63 +60
30MAR27 5.25 C 0.00 0.00 0.00 0.41 -0.02 23 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.02 23 0 62 0
30MAR27 6.00 C 0.17 0.17 0.17 0.18 -0.01 23 25 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.01 24 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 0.00 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 24 0 25 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 25 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 600 0
29JUN27 4.20 C 0.00 0.00 0.00 1.09 - 21 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.02 - 22 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 0.95 - 22 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 0.88 - 22 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 0.82 - 22 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 0.76 - 22 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 0.70 - 22 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 0.65 - 23 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 0.60 - 23 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 0.49 - 23 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 0.39 - 23 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 0.31 - 23 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 0.24 - 23 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 0.19 - 23 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.16 - 24 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.12 - 24 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.10 - 25 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.07 - 24 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.06 - 25 0 0 -
TOTAL CALL 1,059 44,365 +664
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 1,194 0
29JUN26 4.90 P 0.05 0.06 0.05 0.07 +0.01 25 7 1,676 +7
29JUN26 5.00 P 0.07 0.10 0.07 0.11 +0.02 25 41 2,512 +37
29JUN26 5.25 P 0.20 0.24 0.20 0.26 +0.05 28 30 1,190 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.46 +0.07 30 0 1,460 0
29JUN26 5.75 P 0.68 0.68 0.68 0.69 +0.05 34 10 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.06 45 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 +0.05 53 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 +0.06 61 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 +0.06 67 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.06 74 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 +0.06 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 +0.06 85 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.06 91 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 +0.06 96 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 +0.06 101 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 +0.06 106 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 +0.06 110 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 82 0
30JUL26 4.70 P 0.05 0.05 0.05 0.05 0.00 23 20 384 +20
30JUL26 4.80 P 0.00 0.00 0.00 0.08 +0.01 23 0 323 0
30JUL26 4.90 P 0.00 0.00 0.00 0.11 +0.01 23 0 523 0
30JUL26 5.00 P 0.14 0.15 0.14 0.15 +0.02 23 545 998 +500
30JUL26 5.25 P 0.28 0.28 0.28 0.30 +0.03 25 24 589 +24
30JUL26 5.50 P 0.00 0.00 0.00 0.48 +0.04 25 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.71 +0.05 29 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.95 +0.05 34 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.20 +0.05 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.45 +0.06 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.70 +0.06 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 +0.06 54 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.20 +0.06 59 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.45 +0.06 63 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.70 +0.06 67 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.95 +0.06 71 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 +0.01 26 0 5 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 +0.01 26 0 53 0
28AUG26 4.80 P 0.13 0.13 0.13 0.13 +0.01 25 25 131 +25
28AUG26 4.90 P 0.00 0.00 0.00 0.18 +0.02 27 0 74 0
28AUG26 5.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 391 0
28AUG26 5.25 P 0.37 0.37 0.36 0.37 +0.04 28 54 130 0
28AUG26 5.50 P 0.55 0.55 0.55 0.54 +0.04 28 14 281 0
28AUG26 5.75 P 0.00 0.00 0.00 0.74 +0.04 29 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 0.97 +0.05 32 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.21 +0.05 35 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.46 +0.05 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 +0.05 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.96 +0.05 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.21 +0.05 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.45 +0.05 53 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.70 +0.05 57 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.95 +0.05 60 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 0.01 -0.01 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 26 0 174 0
29SEP26 4.70 P 0.14 0.15 0.14 0.15 +0.01 27 52 3,881 +52
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.01 27 0 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 2,361 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.02 28 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 +0.03 29 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.77 +0.03 29 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 +0.04 31 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 +0.04 33 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 +0.05 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.05 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 +0.06 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 +0.05 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.05 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.05 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.00 +0.05 63 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 +0.05 67 0 0 0
30DEC26 3.90 P 0.03 0.03 0.03 0.03 0.00 25 300 300 +300
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 25 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 25 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 25 0 81 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.01 25 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.02 25 0 113 0
30DEC26 4.50 P 0.14 0.14 0.14 0.13 +0.01 25 20 92 +20
30DEC26 4.60 P 0.17 0.17 0.17 0.16 +0.02 25 30 232 +30
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.02 25 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.03 25 0 148 0
30DEC26 4.90 P 0.31 0.32 0.31 0.28 +0.03 25 35 851 +34
30DEC26 5.00 P 0.35 0.35 0.35 0.33 +0.03 25 30 2,340 +30
30DEC26 5.25 P 0.53 0.53 0.53 0.46 +0.03 25 30 1,566 +30
30DEC26 5.50 P 0.71 0.71 0.69 0.62 +0.04 26 120 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 +0.05 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 +0.05 28 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 +0.05 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.72 +0.05 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 +0.06 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 +0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.05 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 +0.05 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 +0.06 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 +0.05 53 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 24 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 0.08 +0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 +0.01 24 0 12 0
30MAR27 4.50 P 0.18 0.18 0.18 0.17 +0.01 24 5 36 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.20 +0.01 24 0 5 0
30MAR27 4.70 P 0.26 0.26 0.26 0.24 +0.02 24 5 15 +5
30MAR27 4.80 P 0.00 0.00 0.00 0.28 +0.02 24 0 40 0
30MAR27 4.90 P 0.35 0.37 0.35 0.32 +0.02 24 60 110 +60
30MAR27 5.00 P 0.40 0.41 0.40 0.37 +0.02 24 60 107 +60
30MAR27 5.25 P 0.55 0.58 0.55 0.51 +0.03 25 90 107 +90
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.03 24 0 32 0
30MAR27 5.75 P 0.93 0.93 0.93 0.84 +0.03 25 10 11 +10
30MAR27 6.00 P 0.00 0.00 0.00 1.04 +0.04 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.26 +0.05 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 +0.05 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 +0.05 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 +0.05 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.23 +0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 +0.05 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.75 +0.05 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.01 +0.06 44 0 0 0
29JUN27 4.20 P 0.14 0.14 0.14 0.13 - 24 11 11 -
29JUN27 4.30 P 0.00 0.00 0.00 0.16 - 24 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.18 - 24 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.22 - 24 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29JUN27 4.70 P 0.32 0.32 0.32 0.29 - 24 1 1 -
29JUN27 4.80 P 0.00 0.00 0.00 0.33 - 24 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.37 - 24 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.42 - 24 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.56 - 25 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.71 - 25 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.89 - 25 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.08 - 26 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 1.29 - 26 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.51 - 27 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 1.74 - 28 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 1.98 - 30 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 2.23 - 32 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 2.49 - 35 0 0 -
TOTAL PUT 1,629 33,713 +1,369
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.04
29JUN26 15.00 C 0.00 0.00 0.00 11.13 +0.96 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.63 +0.95 92 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.13 +0.95 87 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.63 +0.95 82 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.13 +0.95 77 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.64 +0.96 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.14 +0.96 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.65 +0.97 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.15 +1.01 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.66 +1.00 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.12 +0.91 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.07 +0.85 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.15 +0.85 36 0 0 0
29JUN26 23.00 C 4.30 4.40 3.40 3.25 +0.80 37 80 246 +80
29JUN26 24.00 C 0.00 0.00 0.00 2.37 +0.64 34 0 281 0
29JUN26 25.00 C 2.04 2.04 2.04 1.79 +0.67 39 15 235 0
29JUN26 26.00 C 1.30 1.94 1.09 1.21 +0.52 38 67 342 +29
29JUN26 27.00 C 0.80 1.33 0.74 0.78 +0.37 38 241 451 +93
29JUN26 28.00 C 0.52 0.91 0.47 0.47 +0.25 37 82 607 +56
29JUN26 29.00 C 0.40 0.60 0.30 0.27 +0.15 37 63 1,291 +31
29JUN26 30.00 C 0.31 0.40 0.25 0.15 +0.09 37 77 295 +12
29JUN26 31.00 C 0.25 0.25 0.19 0.08 +0.05 37 5 2,309 +1
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 607 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 449 0
29JUN26 34.00 C 0.10 0.10 0.10 0.01 0.00 38 10 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.72 +1.04 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.14 +0.96 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.67 +0.98 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.15 +0.95 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.72 +0.98 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.26 +0.99 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.30 +0.88 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.39 +0.81 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.58 +0.75 37 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 2.79 +0.61 35 0 26 0
30JUL26 25.00 C 0.00 0.00 0.00 2.29 +0.67 39 0 56 0
30JUL26 26.00 C 1.80 1.80 1.67 1.75 +0.57 39 171 271 +167
30JUL26 27.00 C 1.50 1.50 1.31 1.30 +0.44 38 149 252 +127
30JUL26 28.00 C 1.27 1.27 1.05 0.95 +0.35 38 20 124 +15
30JUL26 29.00 C 0.76 0.76 0.76 0.68 +0.28 38 7 79 -1
30JUL26 30.00 C 0.60 0.60 0.55 0.47 +0.21 38 120 171 +120
30JUL26 31.00 C 0.00 0.00 0.00 0.32 +0.15 38 0 146 0
30JUL26 32.00 C 0.34 0.34 0.34 0.22 +0.11 38 30 39 +8
30JUL26 33.00 C 0.00 0.00 0.00 0.14 +0.07 38 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 +0.06 38 0 26 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 23 0
30JUL26 36.00 C 0.18 0.18 0.18 0.04 +0.02 38 6 11 +6
30JUL26 37.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 8.36 - 53 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 7.88 +1.08 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.40 +1.07 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.94 +1.05 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.38 +0.95 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.48 +0.90 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.66 +0.81 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.88 +0.73 38 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.16 +0.62 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.66 +0.65 39 0 75 0
28AUG26 26.00 C 2.32 2.53 2.32 2.13 +0.56 39 26 37 +22
28AUG26 27.00 C 1.63 1.63 1.63 1.70 +0.47 39 15 48 +15
28AUG26 28.00 C 1.34 1.34 1.34 1.32 +0.38 39 1 44 +1
28AUG26 29.00 C 0.00 0.00 0.00 1.02 +0.32 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.78 +0.27 38 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.58 +0.21 38 0 30 0
28AUG26 32.00 C 0.74 0.74 0.74 0.43 +0.16 38 20 35 +20
28AUG26 33.00 C 0.48 0.48 0.48 0.32 +0.13 38 30 30 +30
28AUG26 34.00 C 0.00 0.00 0.00 0.23 +0.09 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.17 +0.07 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 28 0
28AUG26 37.00 C 0.24 0.24 0.24 0.09 +0.04 38 6 9 +6
29SEP26 17.50 C 0.00 0.00 0.00 8.79 +0.93 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.36 +1.01 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.88 +0.93 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.41 +0.96 40 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.96 +0.91 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.50 +0.88 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.67 +0.87 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.94 +0.82 40 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.17 +0.72 38 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.47 +0.61 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.95 +0.62 38 0 416 0
29SEP26 26.00 C 2.52 2.52 2.52 2.49 +0.59 39 15 187 +15
29SEP26 27.00 C 2.08 2.08 2.08 2.06 +0.52 39 15 1,127 0
29SEP26 28.00 C 1.71 1.71 1.71 1.69 +0.44 39 15 416 +15
29SEP26 29.00 C 0.00 0.00 0.00 1.37 +0.38 39 0 90 0
29SEP26 30.00 C 1.53 1.53 1.15 1.10 +0.33 39 73 80 -9
29SEP26 31.00 C 0.00 0.00 0.00 0.87 +0.27 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 +0.23 39 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.19 38 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 +0.15 38 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.13 38 0 51 0
29SEP26 36.00 C 0.39 0.39 0.39 0.25 +0.10 38 3 38 +3
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.08 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 +0.06 38 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.05 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 9.06 +1.05 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.61 +1.03 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.18 +1.06 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.65 +0.93 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.27 +0.90 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.85 +0.87 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.08 +0.87 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.47 +0.91 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.82 +0.73 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.16 +0.61 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.65 +0.63 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.22 +0.61 38 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 +0.53 38 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.42 +0.47 39 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 +0.43 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.78 +0.39 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 +0.35 38 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 +0.31 38 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.08 +0.27 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.92 +0.24 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 +0.21 38 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 +0.18 38 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 +0.16 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 +0.14 38 0 3 0
30DEC26 39.00 C 0.70 0.70 0.70 0.38 +0.12 38 1 58 +1
30MAR27 17.50 C 0.00 0.00 0.00 9.19 +0.93 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.75 +0.89 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.43 +0.95 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.01 +0.91 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 +0.86 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.25 +0.83 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.53 +0.83 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.00 +0.90 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.31 +0.78 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.72 +0.70 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.24 +0.59 39 0 0 0
30MAR27 26.00 C 3.76 3.76 3.76 3.83 +0.61 40 15 48 +15
30MAR27 27.00 C 3.77 3.77 3.41 3.40 +0.57 39 19 32 +19
30MAR27 28.00 C 0.00 0.00 0.00 3.01 +0.52 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.67 +0.49 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.36 +0.45 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.08 +0.41 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.83 +0.38 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.62 +0.36 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 +0.30 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.25 +0.33 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 +0.29 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 +0.26 39 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 9.14 - 42 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 8.74 - 41 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 8.41 - 41 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 8.02 - 41 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 7.67 - 40 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 7.07 - 41 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 6.44 - 40 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 5.82 - 40 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 5.26 - 39 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 4.81 - 39 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 4.24 - 38 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 3.97 - 39 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 3.58 - 39 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 3.24 - 39 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 2.91 - 39 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 2.64 - 39 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 2.38 - 39 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 2.13 - 39 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 1.93 - 39 0 0 -
TOTAL CALL 1,397 13,929 +897
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 243 0
29JUN26 22.00 P 0.09 0.09 0.09 0.07 -0.04 37 15 308 -11
29JUN26 23.00 P 0.14 0.20 0.12 0.17 -0.09 37 50 558 +9
29JUN26 24.00 P 0.29 0.29 0.29 0.34 -0.20 37 19 618 0
29JUN26 25.00 P 0.58 0.62 0.58 0.63 -0.32 36 35 656 -30
29JUN26 26.00 P 0.74 1.03 0.74 1.05 -0.47 36 41 742 +33
29JUN26 27.00 P 1.31 1.65 1.20 1.62 -0.64 35 100 344 -24
29JUN26 28.00 P 1.80 2.40 1.80 2.44 -0.59 40 155 362 -78
29JUN26 29.00 P 3.06 3.11 3.06 3.17 -0.76 37 170 3,263 -100
29JUN26 30.00 P 4.00 4.00 4.00 4.06 -0.91 37 70 190 -70
29JUN26 31.00 P 0.00 0.00 0.00 5.07 -0.87 44 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.01 -0.91 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.01 -0.91 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.96 -0.96 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.96 -0.99 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.96 -0.99 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.96 -0.95 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.96 -0.99 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.96 -0.95 0 0 0 0
29JUN26 40.00 P 14.19 14.19 13.37 13.96 -0.95 0 25 15 0
29JUN26 41.00 P 0.00 0.00 0.00 14.96 -0.95 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 31 0
30JUL26 21.00 P 0.11 0.11 0.11 0.14 -0.05 38 2 104 +2
30JUL26 22.00 P 0.24 0.29 0.24 0.26 -0.10 38 19 53 +19
30JUL26 23.00 P 0.40 0.40 0.40 0.45 -0.15 38 15 287 0
30JUL26 24.00 P 0.00 0.00 0.00 0.70 -0.25 37 0 180 0
30JUL26 25.00 P 0.93 0.99 0.71 1.06 -0.33 37 22 111 0
30JUL26 26.00 P 1.20 1.49 1.20 1.50 -0.45 36 172 278 +153
30JUL26 27.00 P 1.99 2.20 1.92 2.10 -0.52 37 157 218 +111
30JUL26 28.00 P 2.48 2.80 2.48 2.74 -0.60 37 80 200 +30
30JUL26 29.00 P 3.47 3.60 3.47 3.42 -0.86 35 80 123 -14
30JUL26 30.00 P 4.35 4.35 4.31 4.19 -0.99 33 80 28 -62
30JUL26 31.00 P 0.00 0.00 0.00 5.28 -0.82 42 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.17 -0.90 42 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.08 -0.94 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.03 -0.96 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.96 -1.03 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.96 -1.02 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.02 -0.94 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.12 -0.04 38 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.16 -0.05 38 0 34 0
28AUG26 21.00 P 0.00 0.00 0.00 0.28 -0.09 38 0 35 0
28AUG26 22.00 P 0.42 0.42 0.42 0.46 -0.13 38 15 23 +15
28AUG26 23.00 P 0.62 0.70 0.62 0.69 -0.20 38 17 22 +17
28AUG26 24.00 P 0.00 0.00 0.00 0.98 -0.28 37 0 1 0
28AUG26 25.00 P 1.27 1.27 1.27 1.37 -0.35 37 100 117 +85
28AUG26 26.00 P 1.80 1.80 1.80 1.84 -0.44 37 50 68 +33
28AUG26 27.00 P 2.39 2.48 2.39 2.41 -0.52 37 16 45 +14
28AUG26 28.00 P 2.92 2.92 2.92 3.05 -0.57 37 15 37 +15
28AUG26 29.00 P 0.00 0.00 0.00 3.79 -0.73 38 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.69 -0.68 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.46 -0.79 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.38 -0.78 42 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.26 -0.82 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.15 -0.89 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.08 -0.91 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.03 -0.95 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.02 -0.98 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 18.50 P 0.18 0.18 0.18 0.13 -0.03 38 3 28 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.05 38 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.07 38 0 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 -0.10 38 0 59 0
29SEP26 22.00 P 0.63 0.63 0.63 0.68 -0.13 39 1 71 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.95 -0.20 38 0 83 0
29SEP26 24.00 P 0.00 0.00 0.00 1.27 -0.27 38 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 -0.36 37 0 559 0
29SEP26 26.00 P 2.16 2.16 2.16 2.17 -0.42 38 15 228 -15
29SEP26 27.00 P 2.73 2.73 2.73 2.74 -0.49 38 15 193 -15
29SEP26 28.00 P 0.00 0.00 0.00 3.38 -0.61 38 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.14 -0.61 39 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 4.89 -0.68 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.70 -0.73 40 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 -0.72 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.43 -0.79 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.33 -0.80 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.25 -0.80 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.21 -0.79 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.10 -0.92 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.07 -0.91 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.01 -0.97 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.05 -0.93 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.96 -0.99 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.04 38 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.07 38 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.09 38 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.10 38 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 -0.12 38 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 -0.16 38 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 -0.18 38 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 -0.24 37 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 -0.28 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 -0.33 37 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.94 -0.40 37 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.52 -0.46 37 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.16 -0.52 37 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 4.85 -0.62 38 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.63 -0.64 39 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.40 -0.67 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.20 -0.71 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.98 -0.79 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.82 -0.84 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.69 -0.83 40 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 10.56 -0.87 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.54 -0.80 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.51 -0.77 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.41 -0.86 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.05 39 0 24 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.07 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.06 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 -0.07 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 -0.12 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 -0.14 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 -0.17 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 -0.18 38 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.02 -0.19 38 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.44 -0.25 37 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.93 -0.28 37 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.44 -0.34 37 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.01 -0.42 37 0 27 0
30MAR27 28.00 P 4.69 4.69 4.69 4.63 -0.49 37 8 9 +7
30MAR27 29.00 P 0.00 0.00 0.00 5.30 -0.54 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.02 -0.67 37 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.84 -0.64 39 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.59 -0.69 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.40 -0.70 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.26 -0.71 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.07 -0.75 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.92 -0.80 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.71 -0.86 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.80 - 38 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 0.91 - 38 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 1.04 - 38 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 1.18 - 38 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.29 - 38 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 1.62 - 38 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 2.00 - 38 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 2.40 - 38 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 2.85 - 37 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 3.33 - 37 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 3.86 - 37 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 4.43 - 37 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 5.06 - 37 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 5.71 - 37 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 6.41 - 37 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 7.15 - 38 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 7.96 - 38 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 8.76 - 39 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 9.55 - 39 0 0 -
TOTAL PUT 1,562 15,069 +128
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
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 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 168 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 163 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 158 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 153 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 148 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 143 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 139 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 134 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 130 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 126 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 122 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 118 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 114 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 110 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 106 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 103 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 99 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 96 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 92 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 88 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 85 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 62 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 1.55 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 0.00 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.42 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 22 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 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 -0.01 0 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 22 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 23 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 1.40 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 -0.01 21 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 0.82 -0.01 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 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 0.00 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 22 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 19 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 21 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 0.00 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 0.99 -0.01 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 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.01 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 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 22 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 0.00 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 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 -0.01 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 0.46 -0.01 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 0.10 -0.01 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
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.54 0.00 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 22 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 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 0.00 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 27 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 21 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 0.34 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 0.00 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 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 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 0.43 -0.01 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 0.65 -0.01 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$ 2.58
29JUN26 1.80 C 0.00 0.00 0.00 0.80 - 83 0 0 -
29JUN26 1.85 C 0.00 0.00 0.00 0.75 +0.05 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.70 +0.05 73 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.65 +0.05 68 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.60 +0.05 63 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.30 +0.03 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN26 2.70 C 0.05 0.05 0.05 0.05 +0.01 31 20 60 +20
29JUN26 2.80 C 0.00 0.00 0.00 0.03 0.00 33 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 0.00 36 0 63 0
29JUN26 3.00 C 0.01 0.01 0.01 0.01 0.00 35 29 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 119 0 2 0
30JUL26 1.80 C 0.00 0.00 0.00 0.80 - 56 0 0 -
30JUL26 1.85 C 0.00 0.00 0.00 0.75 +0.04 52 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.71 +0.05 56 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.66 +0.05 52 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.51 +0.04 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.05 +0.01 35 0 107 0
30JUL26 3.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
30JUL26 3.10 C 0.00 0.00 0.00 0.03 +0.01 38 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.02 +0.01 38 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.81 - 51 0 0 -
28AUG26 1.85 C 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.71 +0.04 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.62 +0.04 43 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.36 +0.03 36 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.11 +0.02 36 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.04 0.00 35 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.82 - 47 0 0 -
29SEP26 1.85 C 0.00 0.00 0.00 0.77 +0.04 44 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.72 +0.04 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.68 +0.04 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.63 +0.04 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.26 +0.02 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 +0.01 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 3.40 C 0.03 0.03 0.03 0.03 0.00 36 45 147 +45
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 1.80 C 0.00 0.00 0.00 0.84 - 39 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 0.80 +0.04 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.76 +0.04 40 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.71 +0.03 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 +0.03 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 +0.03 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.53 +0.04 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 +0.03 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.22 +0.02 36 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 +0.01 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 4.20 C 0.03 0.03 0.03 0.01 0.00 33 3 19 +3
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 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 0.01 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 1.80 C 0.00 0.00 0.00 0.88 - 40 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 0.84 +0.04 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.80 +0.04 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.76 +0.04 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.72 +0.04 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.65 +0.03 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 +0.05 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 +0.04 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 +0.03 39 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 0.00 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.93 - 42 0 0 -
29JUN27 1.85 C 0.00 0.00 0.00 0.89 - 42 0 0 -
29JUN27 1.90 C 0.00 0.00 0.00 0.85 - 41 0 0 -
29JUN27 1.95 C 0.00 0.00 0.00 0.81 - 40 0 0 -
29JUN27 2.00 C 0.00 0.00 0.00 0.78 - 41 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.71 - 40 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 0.65 - 40 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 0.59 - 39 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.54 - 39 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.49 - 39 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.44 - 39 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.40 - 39 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 0.36 - 39 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.32 - 38 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.29 - 38 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.26 - 38 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.24 - 39 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.21 - 38 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.19 - 38 0 0 -
TOTAL CALL 97 2,387 +68
29JUN26 1.80 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
29JUN26 2.50 P 0.05 0.05 0.05 0.06 -0.03 32 2 104 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 -0.03 30 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 -0.04 29 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.24 -0.04 30 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 -0.04 32 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 -0.04 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.52 -0.04 0 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 -0.01 35 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 89 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 -0.02 34 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.27 -0.04 31 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.35 -0.04 32 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.44 -0.04 33 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.72 -0.04 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 -0.01 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.30 -0.04 33 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.46 -0.03 34 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 2.20 P 0.05 0.05 0.04 0.05 -0.02 33 3 3 +3
29SEP26 2.30 P 0.08 0.08 0.08 0.09 -0.01 36 1 1 +1
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.02 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 -0.02 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 -0.02 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.04 34 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 -0.03 36 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.49 -0.03 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.57 -0.03 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.65 -0.04 35 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.74 -0.04 35 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.83 -0.03 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.92 -0.04 0 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.02 -0.04 0 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.12 -0.04 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.42 -0.04 0 0 7 0
29SEP26 4.10 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 1.85 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 -0.02 35 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.02 36 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 -0.03 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 -0.05 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.59 -0.07 32 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 -0.05 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.79 -0.03 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.85 -0.05 33 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 0.94 -0.05 33 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.05 -0.03 38 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.14 -0.03 38 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.23 -0.04 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.42 -0.04 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.52 -0.04 0 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.62 -0.04 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.72 -0.04 0 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.05 - 37 0 0 -
30MAR27 1.85 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.19 -0.02 37 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.23 -0.02 36 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 -0.02 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.33 -0.04 36 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 -0.02 37 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.52 -0.02 37 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.59 -0.03 37 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.67 -0.03 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.73 -0.05 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.82 -0.04 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.89 -0.05 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.97 -0.06 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.06 -0.05 35 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.17 -0.04 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.25 -0.05 37 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.34 -0.05 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 -0.05 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.63 -0.04 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.07 - 37 0 0 -
29JUN27 1.85 P 0.00 0.00 0.00 0.08 - 37 0 0 -
29JUN27 1.90 P 0.00 0.00 0.00 0.09 - 37 0 0 -
29JUN27 1.95 P 0.00 0.00 0.00 0.11 - 37 0 0 -
29JUN27 2.00 P 0.00 0.00 0.00 0.12 - 37 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.15 - 37 0 0 -
29JUN27 2.20 P 0.00 0.00 0.00 0.19 - 37 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.23 - 37 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.27 - 37 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.32 - 37 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.37 - 36 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.43 - 36 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.50 - 37 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.56 - 37 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.63 - 37 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.69 - 36 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.77 - 37 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.84 - 36 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.92 - 36 0 0 -
TOTAL PUT 6 3,061 +4
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$ 18.82
29JUN26 10.50 C 0.00 0.00 0.00 8.33 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.33 -0.11 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.33 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.83 -0.10 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.33 -0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.33 -0.10 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.84 -0.05 45 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.34 -0.05 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.85 -0.05 39 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.37 -0.06 38 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 1.86 -0.09 29 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 1.46 -0.06 34 0 271 0
29JUN26 18.00 C 0.91 1.05 0.91 1.11 -0.06 36 6 1,460 0
29JUN26 18.50 C 0.66 0.80 0.65 0.82 -0.06 37 54 237 +45
29JUN26 19.00 C 0.51 0.58 0.45 0.60 -0.04 38 7 217 0
29JUN26 19.50 C 0.33 0.43 0.31 0.43 -0.04 38 32 1,894 +23
29JUN26 20.00 C 0.22 0.31 0.22 0.29 -0.05 38 91 1,063 +60
29JUN26 21.00 C 0.14 0.17 0.14 0.13 -0.03 38 97 341 +27
29JUN26 22.00 C 0.07 0.09 0.07 0.05 -0.02 38 23 385 -3
29JUN26 23.00 C 0.06 0.06 0.06 0.02 -0.01 38 10 349 0
29JUN26 24.00 C 0.04 0.04 0.04 0.01 0.00 40 2 368 0
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 45 3 911 -2
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 624 0
29JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 55 10 253 +10
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 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 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 4.34 -0.10 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.84 -0.07 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.36 -0.06 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.90 -0.06 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.46 -0.07 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.07 -0.07 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.73 -0.06 40 0 0 0
30JUL26 18.00 C 1.16 1.34 1.16 1.39 -0.06 38 2 8 +2
30JUL26 18.50 C 0.99 1.17 0.99 1.13 -0.09 38 4 8 0
30JUL26 19.00 C 0.86 0.93 0.81 0.95 -0.04 39 5 5 -4
30JUL26 19.50 C 0.69 0.77 0.67 0.78 -0.05 40 34 32 +22
30JUL26 20.00 C 0.61 0.64 0.61 0.63 -0.05 40 2 85 +2
30JUL26 21.00 C 0.42 0.44 0.42 0.39 -0.04 40 15 54 +14
30JUL26 22.00 C 0.27 0.27 0.25 0.24 -0.03 40 3 53 0
30JUL26 23.00 C 0.17 0.20 0.17 0.14 -0.02 40 21 137 +15
30JUL26 24.00 C 0.12 0.14 0.12 0.08 -0.02 40 4 166 +2
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 116 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 143 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 42 0 58 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 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 53 0 28 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30JUL26 34.00 C 0.01 0.01 0.01 0.01 0.00 58 2 87 0
28AUG26 14.50 C 0.00 0.00 0.00 4.35 -0.11 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.87 -0.10 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.36 -0.12 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.93 -0.13 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.64 -0.04 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.29 -0.05 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.93 -0.07 39 0 0 0
28AUG26 18.00 C 1.53 1.69 1.49 1.67 -0.06 39 27 39 +27
28AUG26 18.50 C 1.32 1.32 1.32 1.46 -0.05 40 8 39 +8
28AUG26 19.00 C 1.25 1.25 1.25 1.25 -0.05 40 1 7 0
28AUG26 19.50 C 0.00 0.00 0.00 1.08 -0.05 41 0 3 0
28AUG26 20.00 C 0.00 0.00 0.00 0.94 -0.03 42 0 44 0
28AUG26 21.00 C 0.00 0.00 0.00 0.67 -0.02 42 0 22 0
28AUG26 22.00 C 0.48 0.48 0.48 0.46 -0.02 41 4 180 +4
28AUG26 23.00 C 0.38 0.38 0.38 0.32 -0.01 41 15 43 +15
28AUG26 24.00 C 0.26 0.26 0.26 0.21 -0.01 41 15 15 +13
28AUG26 25.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 7 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 0.00 42 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 42 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29SEP26 10.50 C 0.00 0.00 0.00 8.33 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.33 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.33 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.83 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.34 -0.09 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.85 -0.07 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.38 -0.12 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.87 -0.19 35 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.44 -0.21 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.16 -0.06 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.82 -0.05 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.47 -0.04 39 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 -0.03 40 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 1.92 -0.06 39 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 1.71 -0.05 40 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 1.51 -0.05 40 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.33 -0.05 41 0 201 0
29SEP26 20.00 C 1.03 1.16 1.03 1.18 -0.04 41 17 187 0
29SEP26 21.00 C 0.00 0.00 0.00 0.90 -0.03 41 0 193 0
29SEP26 22.00 C 0.64 0.69 0.64 0.67 -0.03 41 30 94 -30
29SEP26 23.00 C 0.54 0.55 0.51 0.49 -0.02 41 31 185 +1
29SEP26 24.00 C 0.42 0.42 0.42 0.36 -0.02 41 12 497 +5
29SEP26 25.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 137 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 128 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.01 41 60 132 -36
29SEP26 29.00 C 0.00 0.00 0.00 0.07 0.00 41 67 171 -43
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 42 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 46 0
29SEP26 34.00 C 0.07 0.07 0.07 0.01 0.00 41 1 81 0
30DEC26 10.50 C 0.00 0.00 0.00 8.33 -0.10 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.83 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.33 -0.11 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.35 -0.11 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.16 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.38 -0.21 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.01 -0.21 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.64 -0.20 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.30 -0.13 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.92 -0.19 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.59 -0.11 39 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.29 -0.12 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.03 -0.09 40 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.77 -0.09 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.53 -0.12 40 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 2.33 -0.06 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.14 -0.04 41 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 1.96 -0.04 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 1.79 -0.03 41 0 317 0
30DEC26 21.00 C 0.00 0.00 0.00 1.48 -0.04 41 0 44 0
30DEC26 22.00 C 1.20 1.20 1.19 1.21 -0.03 41 2 15 +1
30DEC26 23.00 C 0.95 1.01 0.95 0.99 -0.03 41 49 80 +45
30DEC26 24.00 C 0.81 0.81 0.81 0.80 -0.02 41 1 19 -1
30DEC26 25.00 C 0.68 0.68 0.68 0.64 -0.02 41 1 82 +1
30DEC26 26.00 C 0.65 0.65 0.65 0.52 -0.02 41 6 35 +6
30DEC26 27.00 C 0.52 0.52 0.52 0.41 -0.02 41 8 24 +8
30DEC26 28.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 10 0
30DEC26 30.00 C 0.32 0.32 0.32 0.21 -0.01 41 1 27 -1
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 0.00 41 0 32 0
30DEC26 34.00 C 0.19 0.20 0.19 0.09 0.00 41 2 30 +2
30MAR27 10.50 C 8.00 8.00 8.00 8.33 -0.10 41 3 10 +3
30MAR27 11.00 C 0.00 0.00 0.00 7.84 -0.15 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.37 -0.19 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.94 -0.20 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.54 -0.16 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.14 -0.19 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.76 -0.18 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.38 -0.20 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.03 -0.19 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.70 -0.16 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.37 -0.19 40 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.05 -0.15 40 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.77 -0.13 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.52 -0.14 40 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.26 -0.13 40 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.02 -0.13 40 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.84 -0.08 41 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.64 -0.06 41 0 118 0
30MAR27 19.50 C 0.00 0.00 0.00 2.46 -0.04 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.28 -0.06 41 0 210 0
30MAR27 21.00 C 0.00 0.00 0.00 1.97 -0.05 41 0 109 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 -0.04 41 0 6 0
30MAR27 23.00 C 1.45 1.45 1.45 1.42 -0.05 41 1 2 +1
30MAR27 24.00 C 0.00 0.00 0.00 1.22 -0.04 41 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.03 -0.03 41 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.87 -0.04 41 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.74 -0.02 41 0 2 0
30MAR27 28.00 C 0.72 0.72 0.72 0.63 -0.02 41 1 3 +1
30MAR27 29.00 C 0.62 0.62 0.62 0.52 -0.02 41 1 0 -1
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 22 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 13 0
29JUN27 14.50 C 0.00 0.00 0.00 5.32 - 40 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 5.00 - 40 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 4.72 - 40 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 4.40 - 40 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 4.13 - 40 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 3.88 - 40 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 3.64 - 40 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 3.41 - 40 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 3.25 - 41 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 3.04 - 40 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 2.83 - 40 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 2.66 - 41 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 2.34 - 41 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 2.07 - 41 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 1.84 - 41 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 1.63 - 42 0 0 -
29JUN27 25.00 C 1.42 1.42 1.42 1.45 - 42 1 1 -
29JUN27 26.00 C 0.00 0.00 0.00 1.26 - 42 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 1.12 - 42 0 0 -
TOTAL CALL 792 19,745 +242
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.03 -0.01 39 6 475 0
29JUN26 15.50 P 0.10 0.10 0.08 0.06 -0.01 39 34 356 +16
29JUN26 16.00 P 0.13 0.16 0.11 0.10 -0.01 38 30 3,287 +6
29JUN26 16.50 P 0.23 0.23 0.23 0.18 -0.02 38 30 474 0
29JUN26 17.00 P 0.31 0.37 0.28 0.29 0.00 38 9 549 0
29JUN26 17.50 P 0.56 0.56 0.46 0.44 0.00 38 11 310 +2
29JUN26 18.00 P 0.73 0.83 0.73 0.66 +0.02 39 7 268 +3
29JUN26 18.50 P 0.96 1.09 0.94 0.92 +0.02 39 14 209 +12
29JUN26 19.00 P 1.44 1.44 1.21 1.23 +0.01 40 5 1,125 +1
29JUN26 19.50 P 1.82 1.90 1.59 1.58 +0.02 40 8 322 -1
29JUN26 20.00 P 2.00 2.03 2.00 1.97 +0.01 41 2 949 +2
29JUN26 21.00 P 3.18 3.18 2.90 2.85 +0.03 45 2 315 0
29JUN26 22.00 P 0.00 0.00 0.00 3.73 +0.05 42 0 383 0
29JUN26 23.00 P 5.10 5.10 4.78 4.57 -0.19 0 49 267 -24
29JUN26 24.00 P 6.04 6.04 5.80 5.66 -0.02 39 6 155 -4
29JUN26 25.00 P 0.00 0.00 0.00 6.65 +0.05 0 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 7.86 +0.22 87 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.71 +0.17 73 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.68 +0.06 71 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.68 +0.05 76 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.65 +0.02 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.69 +0.13 89 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.70 +0.13 96 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.70 +0.10 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.66 +0.11 89 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30JUL26 15.00 P 0.19 0.19 0.19 0.14 -0.01 40 1 10 +1
30JUL26 15.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 17 0
30JUL26 16.00 P 0.35 0.35 0.35 0.32 0.00 40 19 350 0
30JUL26 16.50 P 0.50 0.50 0.46 0.44 0.00 40 24 78 +8
30JUL26 17.00 P 0.70 0.70 0.70 0.59 -0.01 39 1 91 0
30JUL26 17.50 P 0.94 0.94 0.85 0.79 +0.01 40 4 39 +1
30JUL26 18.00 P 1.13 1.13 0.99 1.02 +0.02 40 7 85 +3
30JUL26 18.50 P 1.39 1.39 1.25 1.29 +0.02 40 4 46 0
30JUL26 19.00 P 1.76 1.76 1.61 1.58 +0.01 40 16 82 +15
30JUL26 19.50 P 0.00 0.00 0.00 1.92 +0.03 41 0 36 0
30JUL26 20.00 P 2.44 2.48 2.32 2.27 0.00 41 19 50 0
30JUL26 21.00 P 3.15 3.15 3.04 2.92 -0.15 36 19 110 +14
30JUL26 22.00 P 4.29 4.29 4.26 3.95 +0.08 45 20 61 -20
30JUL26 23.00 P 0.00 0.00 0.00 4.82 +0.06 44 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.75 +0.07 45 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.87 +0.23 59 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.86 +0.22 64 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.71 +0.13 54 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.70 +0.08 57 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.70 +0.07 61 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.70 +0.07 64 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.71 +0.13 70 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.71 +0.14 73 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.70 +0.10 75 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.70 +0.15 78 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
28AUG26 15.00 P 0.31 0.31 0.31 0.29 0.00 41 1 1 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 2 0
28AUG26 16.00 P 0.00 0.00 0.00 0.51 0.00 41 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.66 +0.01 40 0 72 0
28AUG26 17.00 P 0.00 0.00 0.00 0.84 +0.02 41 0 23 0
28AUG26 17.50 P 1.10 1.10 1.03 1.05 +0.02 41 2 22 +2
28AUG26 18.00 P 1.46 1.46 1.32 1.28 +0.01 41 4 45 +3
28AUG26 18.50 P 1.64 1.64 1.57 1.55 +0.02 41 3 57 +3
28AUG26 19.00 P 1.81 1.81 1.81 1.85 +0.03 41 1 11 +1
28AUG26 19.50 P 2.35 2.35 2.24 2.17 +0.02 41 24 64 +24
28AUG26 20.00 P 2.50 2.50 2.50 2.54 +0.04 43 1 51 +1
28AUG26 21.00 P 0.00 0.00 0.00 3.12 -0.07 38 0 12 0
28AUG26 22.00 P 0.00 0.00 0.00 4.14 +0.11 45 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 5.03 +0.18 47 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.90 +0.12 47 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.87 +0.19 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.86 +0.22 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.75 +0.17 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.74 +0.12 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.73 +0.10 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.73 +0.10 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.71 +0.13 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.72 +0.15 64 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 0.00 43 0 89 0
29SEP26 12.00 P 0.11 0.11 0.11 0.05 0.00 41 20 97 -20
29SEP26 12.50 P 0.13 0.13 0.13 0.08 0.00 41 1 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 0.00 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 0.00 41 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 0.00 41 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 0.00 41 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 +0.01 41 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 0.00 41 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 0.00 41 0 281 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 0.00 41 0 394 0
29SEP26 17.00 P 1.10 1.10 1.10 1.02 0.00 40 1 992 0
29SEP26 17.50 P 0.00 0.00 0.00 1.26 +0.01 41 0 201 0
29SEP26 18.00 P 1.67 1.67 1.47 1.49 0.00 40 3 760 -1
29SEP26 18.50 P 0.00 0.00 0.00 1.76 0.00 40 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 2.07 +0.02 41 0 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.37 +0.02 41 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 2.71 0.00 41 0 71 0
29SEP26 21.00 P 0.00 0.00 0.00 3.46 +0.01 42 0 104 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 +0.15 44 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 5.16 +0.10 45 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 6.06 +0.18 47 0 64 0
29SEP26 25.00 P 7.13 7.13 7.13 6.94 +0.18 47 10 32 0
29SEP26 26.00 P 0.00 0.00 0.00 7.88 +0.20 48 0 0 0
29SEP26 27.00 P 9.05 9.06 9.02 8.80 +0.15 48 53 33 -3
29SEP26 28.00 P 0.00 0.00 0.00 9.77 +0.15 49 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.75 +0.12 51 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.75 +0.12 54 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.71 +0.13 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.75 +0.18 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.74 +0.14 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.73 +0.18 63 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 0.00 41 0 14 0
30DEC26 12.00 P 0.25 0.25 0.25 0.18 0.00 41 10 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 0.00 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 0.00 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 0.00 41 0 15 0
30DEC26 14.00 P 0.55 0.55 0.55 0.52 +0.02 41 5 55 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 +0.03 41 0 129 0
30DEC26 15.00 P 0.80 0.80 0.80 0.76 +0.01 40 1 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 0.00 40 0 165 0
30DEC26 16.00 P 1.14 1.14 1.07 1.08 -0.01 40 5 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.28 -0.01 40 0 109 0
30DEC26 17.00 P 1.49 1.49 1.49 1.49 0.00 40 1 829 0
30DEC26 17.50 P 1.71 1.72 1.71 1.72 0.00 40 16 55 0
30DEC26 18.00 P 2.15 2.15 2.15 1.97 0.00 40 1 16 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 +0.01 40 0 70 0
30DEC26 19.00 P 0.00 0.00 0.00 2.55 +0.03 40 0 64 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 +0.03 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.02 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 3.89 +0.01 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.71 +0.13 43 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.51 +0.17 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.34 +0.14 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.20 +0.18 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.08 +0.17 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.98 +0.18 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.90 +0.18 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.85 +0.17 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.81 +0.16 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.78 +0.16 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.76 +0.15 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.75 +0.15 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.74 +0.18 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.01 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 0.00 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.63 +0.01 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 0.00 41 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 -0.01 40 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.04 0.00 40 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 -0.04 40 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 -0.02 40 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.60 -0.02 40 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 -0.02 40 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 -0.05 40 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.32 -0.03 40 0 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.60 0.00 40 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 -0.03 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.20 +0.01 40 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.55 +0.02 41 0 347 0
30MAR27 21.00 P 4.29 4.29 4.29 4.24 +0.03 41 15 271 +15
30MAR27 22.00 P 0.00 0.00 0.00 5.02 +0.12 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.77 +0.13 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.54 +0.09 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.43 +0.10 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.30 +0.11 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.18 +0.11 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.07 +0.14 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.98 +0.18 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.90 +0.18 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.85 +0.18 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.81 +0.17 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.78 +0.15 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.78 +0.20 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.22 - 42 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.40 - 42 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.60 - 42 0 0 -
29JUN27 16.00 P 1.83 1.83 1.83 1.80 - 42 1 1 -
29JUN27 16.50 P 0.00 0.00 0.00 2.05 - 42 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 2.29 - 42 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 2.54 - 42 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 2.81 - 42 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 3.08 - 42 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 3.39 - 42 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 3.69 - 42 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 4.02 - 43 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 4.69 - 43 0 0 -
29JUN27 22.00 P 5.60 5.60 5.58 5.43 - 43 20 20 -
29JUN27 23.00 P 6.33 6.33 6.31 6.19 - 44 35 35 -
29JUN27 24.00 P 0.00 0.00 0.00 6.95 - 44 0 0 -
29JUN27 25.00 P 7.82 7.82 7.82 7.77 - 44 10 10 -
29JUN27 26.00 P 0.00 0.00 0.00 8.58 - 44 0 0 -
29JUN27 27.00 P 9.54 9.60 9.54 9.45 - 45 20 20 -
TOTAL PUT 611 24,365 +61
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$ 9.90
29JUN26 4.90 C 0.00 0.00 0.00 5.02 -0.06 174 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.17 -0.06 139 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.92 -0.06 130 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.42 -0.06 113 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 -0.06 88 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.17 -0.06 73 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.92 -0.06 66 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.67 -0.06 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.42 -0.06 51 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 -0.08 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.68 -0.09 32 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 -0.09 32 0 50 0
29JUN26 9.75 C 0.38 0.38 0.32 0.33 -0.08 30 20 72 +20
29JUN26 10.00 C 0.28 0.30 0.23 0.23 -0.07 31 19 107 +4
29JUN26 10.50 C 0.16 0.17 0.13 0.11 -0.04 32 61 259 -44
29JUN26 11.00 C 0.08 0.08 0.08 0.04 -0.03 32 60 225 -60
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.67 -0.06 65 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.17 -0.06 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.92 -0.06 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.67 -0.06 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.42 -0.07 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.18 -0.08 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.98 -0.08 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.81 -0.07 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.65 -0.06 33 0 28 0
30JUL26 9.75 C 0.61 0.61 0.61 0.53 -0.05 34 15 29 +15
30JUL26 10.00 C 0.00 0.00 0.00 0.42 -0.06 33 0 64 0
30JUL26 10.50 C 0.33 0.33 0.33 0.26 -0.05 34 2 62 +2
30JUL26 11.00 C 0.00 0.00 0.00 0.17 -0.02 35 8 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.10 -0.02 35 8 23 +8
30JUL26 12.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.67 -0.06 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.17 -0.06 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.92 -0.07 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.67 -0.09 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.45 -0.11 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.29 -0.04 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.14 -0.07 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.99 -0.07 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.83 -0.06 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.61 -0.05 37 0 57 0
28AUG26 10.50 C 0.00 0.00 0.00 0.44 -0.04 37 0 69 0
28AUG26 11.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 40 0
28AUG26 11.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 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 4.17 -0.06 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.92 -0.06 69 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.42 -0.06 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.67 -0.06 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.17 -0.07 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 -0.10 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.69 -0.12 33 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.53 -0.05 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 -0.05 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.23 -0.06 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 -0.07 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 -0.05 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 -0.05 35 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.05 35 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.05 35 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.04 36 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.17 -0.06 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.92 -0.06 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.42 -0.06 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.92 -0.08 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.70 -0.08 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.46 -0.12 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 -0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.07 -0.07 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.90 -0.06 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 -0.08 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 -0.07 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 -0.07 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.31 -0.06 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 -0.06 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.06 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 -0.06 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.79 -0.05 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 -0.05 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 -0.04 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.80 -0.03 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.61 -0.03 34 0 0 0
30MAR27 7.75 C 2.35 2.35 2.35 2.44 -0.03 34 3 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 -0.03 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.10 -0.04 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.95 -0.04 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.80 -0.05 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.66 -0.05 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 -0.05 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.05 35 0 15 0
30MAR27 9.75 C 1.27 1.27 1.23 1.30 -0.05 35 21 21 +20
30MAR27 10.00 C 0.00 0.00 0.00 1.20 -0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.01 -0.04 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 -0.05 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 -0.03 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 0.00 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.56 - 33 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 2.42 - 34 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.27 - 34 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 2.12 - 34 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 1.98 - 34 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 1.85 - 35 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 1.73 - 35 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 1.62 - 35 0 0 -
29JUN27 9.75 C 1.39 1.39 1.39 1.51 - 35 1 1 -
29JUN27 10.00 C 0.00 0.00 0.00 1.41 - 35 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 1.22 - 35 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 1.06 - 35 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 0.91 - 35 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 0.79 - 36 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 0.68 - 36 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 0.58 - 36 0 0 -
29JUN27 13.50 C 0.45 0.45 0.45 0.50 - 36 1 1 -
29JUN27 14.00 C 0.00 0.00 0.00 0.43 - 36 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 0.38 - 36 0 0 -
TOTAL CALL 219 3,096 -35
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 49 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 125 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 172 0
29JUN26 9.00 P 0.10 0.10 0.10 0.11 -0.01 32 6 52 +6
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.01 32 0 152 0
29JUN26 9.50 P 0.24 0.28 0.24 0.27 -0.01 32 45 87 +45
29JUN26 9.75 P 0.00 0.00 0.00 0.40 +0.01 33 0 118 0
29JUN26 10.00 P 0.52 0.52 0.52 0.55 +0.01 33 15 140 +15
29JUN26 10.50 P 0.00 0.00 0.00 0.91 +0.04 32 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.37 +0.04 37 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.31 0.00 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.81 -0.01 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.80 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.30 -0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.80 -0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.31 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 37 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 0.00 36 0 1 0
30JUL26 8.25 P 0.08 0.08 0.08 0.08 0.00 34 15 18 +15
30JUL26 8.50 P 0.11 0.11 0.11 0.12 0.00 34 10 10 +10
30JUL26 8.75 P 0.17 0.17 0.17 0.18 +0.01 34 60 60 +58
30JUL26 9.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 77 0
30JUL26 9.25 P 0.00 0.00 0.00 0.34 +0.01 34 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.45 +0.03 35 0 56 0
30JUL26 9.75 P 0.00 0.00 0.00 0.58 +0.02 35 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.72 +0.01 35 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 1.05 +0.01 34 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.45 +0.02 35 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.88 +0.03 35 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.34 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.81 -0.04 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.81 +0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.31 -0.04 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.81 -0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.31 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 0.00 39 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 0.00 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.19 +0.01 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.33 +0.02 39 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.42 +0.02 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.52 +0.02 39 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.64 +0.02 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.77 +0.03 39 0 19 0
28AUG26 10.00 P 0.98 0.98 0.98 0.92 +0.03 39 2 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.25 +0.04 40 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.63 +0.06 41 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.04 +0.06 42 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.49 +0.07 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.95 +0.07 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.44 +0.07 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.94 +0.08 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.45 +0.08 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.94 +0.06 62 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.45 +0.06 67 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.92 +0.01 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.42 0.00 71 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 0.00 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 36 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 37 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 0.00 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 0.00 36 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.01 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.01 37 0 10 0
29SEP26 9.00 P 0.54 0.54 0.54 0.49 +0.02 37 7 5 +3
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 +0.03 37 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 +0.03 38 0 6 0
29SEP26 10.00 P 0.99 0.99 0.99 1.00 +0.04 38 8 8 +8
29SEP26 10.50 P 0.00 0.00 0.00 1.32 +0.04 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.69 +0.05 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.09 +0.05 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.52 +0.06 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.98 +0.06 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 +0.07 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.95 +0.08 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.45 +0.08 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.96 +0.08 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.45 +0.06 59 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.93 +0.02 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 +0.01 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 0.00 36 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 0.00 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 0.00 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.01 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.01 36 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 +0.01 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 +0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 +0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.22 +0.02 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 +0.03 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.89 +0.04 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.26 +0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.67 +0.04 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.10 +0.05 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.55 +0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.01 +0.06 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.49 +0.06 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.96 +0.05 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.45 +0.04 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.99 +0.08 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.48 +0.06 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 +0.01 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.01 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 +0.01 36 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 +0.02 36 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 +0.02 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 +0.02 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.99 +0.03 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 +0.03 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.25 +0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.40 +0.03 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.71 +0.03 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.05 +0.04 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.42 +0.04 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.81 +0.05 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.22 +0.05 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.65 +0.05 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.09 +0.05 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.54 +0.04 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.00 +0.03 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.46 +0.01 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.99 +0.05 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.48 +0.05 47 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 - 37 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 0.61 - 37 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.70 - 37 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.80 - 37 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.91 - 37 0 0 -
29JUN27 9.00 P 1.08 1.08 1.08 1.03 - 37 2 2 -
29JUN27 9.25 P 0.00 0.00 0.00 1.15 - 37 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 1.28 - 37 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 1.42 - 37 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 1.57 - 37 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 1.88 - 38 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 2.22 - 38 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 2.58 - 38 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 2.96 - 39 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 3.36 - 39 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 3.77 - 39 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 4.19 - 40 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 4.65 - 41 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 5.06 - 40 0 0 -
TOTAL PUT 170 3,467 +160
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$ 64.05
29JUN26 14.00 C 0.00 0.00 0.00 50.26 -0.36 260 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 49.75 -0.37 252 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 49.26 -0.49 248 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 48.63 -0.50 201 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 48.13 -0.63 196 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 47.63 -0.49 191 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 47.26 -0.36 226 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 46.76 -0.37 221 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 46.13 -0.50 178 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 45.63 -0.71 173 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 45.27 -0.43 209 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 44.77 -0.36 205 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 44.27 -0.44 200 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 43.27 -0.37 192 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 42.28 -0.57 186 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 41.28 -0.37 178 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 40.28 -0.58 171 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 39.29 -0.58 166 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 38.21 -0.66 145 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 37.30 -0.59 154 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 36.31 -0.43 149 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 35.31 -0.58 143 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 34.31 -0.58 137 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.32 -0.58 133 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.32 -0.45 127 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.33 -0.37 123 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.33 -0.44 118 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.34 -0.44 114 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.34 -0.37 109 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.35 -0.51 105 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.36 -0.58 101 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 25.37 -0.37 98 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 24.39 -0.37 95 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 23.40 -0.45 91 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.41 -0.60 87 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 21.43 -0.59 84 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 20.45 -0.38 81 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 19.35 -0.78 71 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 18.50 -0.68 76 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.65 -0.20 78 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 16.70 -0.46 76 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 15.71 -0.37 72 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.62 -0.36 64 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 12.19 -0.76 56 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 10.12 -0.42 57 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 8.23 -0.41 57 0 281 0
29JUN26 60.00 C 0.00 0.00 0.00 6.55 -0.40 57 0 85 0
29JUN26 62.50 C 4.91 4.91 4.91 5.17 -0.31 58 5 804 -5
29JUN26 65.00 C 4.30 4.44 4.30 4.02 -0.26 58 500 709 +358
29JUN26 67.50 C 0.00 0.00 0.00 3.01 -0.31 58 0 311 0
29JUN26 70.00 C 2.25 2.52 2.25 2.21 -0.27 58 15 644 +10
29JUN26 72.50 C 1.96 1.96 1.72 1.59 -0.23 58 35 437 -10
29JUN26 75.00 C 1.69 1.85 1.48 1.13 -0.19 58 201 1,451 +39
29JUN26 77.50 C 1.28 1.47 1.28 0.79 -0.15 57 45 540 +35
29JUN26 80.00 C 0.93 1.19 0.87 0.54 -0.12 57 348 2,963 +130
29JUN26 82.50 C 0.76 0.91 0.72 0.36 -0.09 57 63 464 +36
29JUN26 85.00 C 0.66 0.75 0.60 0.24 -0.07 57 26 551 +8
29JUN26 87.50 C 0.00 0.00 0.00 0.16 -0.05 57 0 159 0
29JUN26 90.00 C 0.39 0.41 0.39 0.11 -0.03 58 205 530 -49
29JUN26 92.50 C 0.35 0.35 0.35 0.07 -0.03 57 45 211 -45
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 109 0
29JUN26 97.50 C 0.35 0.35 0.35 0.03 -0.01 58 2 316 0
29JUN26 100.00 C 0.22 0.22 0.22 0.02 -0.01 58 50 205 -6
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 137 0
29JUN26 105.00 C 0.20 0.20 0.20 0.01 0.00 59 30 112 -30
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 293 0
29JUN26 110.00 C 0.14 0.14 0.14 0.01 0.00 64 4 249 0
29JUN26 112.50 C 0.12 0.13 0.11 0.01 0.00 67 64 398 -1
30JUL26 47.00 C 0.00 0.00 0.00 18.04 -0.74 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.16 -0.50 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.28 -0.47 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.33 -0.76 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.29 -0.70 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.69 -0.49 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.05 -0.36 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.70 -0.15 62 0 2 0
30JUL26 62.50 C 7.20 7.20 7.20 7.32 -0.27 61 15 45 +15
30JUL26 65.00 C 6.17 6.45 6.17 6.23 -0.29 62 20 353 +5
30JUL26 67.50 C 5.14 5.14 5.14 5.24 -0.30 62 2 76 +2
30JUL26 70.00 C 4.45 5.02 4.40 4.35 -0.27 62 44 121 +44
30JUL26 72.50 C 3.87 3.87 3.87 3.59 -0.24 61 10 205 +10
30JUL26 75.00 C 3.57 3.68 3.41 2.94 -0.22 61 238 703 +175
30JUL26 77.50 C 3.00 3.00 3.00 2.40 -0.20 61 2 94 +2
30JUL26 80.00 C 2.60 2.60 2.60 1.95 -0.17 61 5 142 +5
30JUL26 82.50 C 0.00 0.00 0.00 1.58 -0.15 61 0 63 0
30JUL26 85.00 C 0.00 0.00 0.00 1.27 -0.13 61 0 360 0
30JUL26 87.50 C 1.86 1.98 1.86 1.02 -0.08 61 79 187 +79
30JUL26 90.00 C 0.00 0.00 0.00 0.81 -0.07 61 0 806 0
30JUL26 92.50 C 1.25 1.25 1.25 0.65 -0.06 61 15 379 +7
30JUL26 95.00 C 0.00 0.00 0.00 0.52 -0.05 61 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 0.41 -0.04 61 0 59 0
30JUL26 100.00 C 0.87 0.96 0.87 0.32 -0.04 61 33 106 +20
30JUL26 102.50 C 0.00 0.00 0.00 0.25 -0.04 60 0 69 0
30JUL26 105.00 C 0.68 0.68 0.68 0.20 -0.03 61 60 136 +60
30JUL26 107.50 C 0.00 0.00 0.00 0.15 -0.03 60 0 148 0
30JUL26 110.00 C 0.66 0.66 0.66 0.13 -0.01 61 25 58 -25
30JUL26 112.50 C 0.51 0.58 0.51 0.10 -0.01 61 100 775 +31
28AUG26 47.00 C 0.00 0.00 0.00 18.52 -0.57 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.98 -0.46 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.14 -0.50 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.37 -0.51 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.45 -0.37 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.75 -0.55 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.15 -0.69 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.05 -0.24 62 0 0 0
28AUG26 62.50 C 8.58 8.58 8.58 8.92 -0.20 63 15 15 +15
28AUG26 65.00 C 0.00 0.00 0.00 7.88 -0.18 63 0 47 0
28AUG26 67.50 C 0.00 0.00 0.00 6.94 -0.23 64 0 90 0
28AUG26 70.00 C 6.23 6.23 6.23 6.02 -0.21 64 50 101 +50
28AUG26 72.50 C 0.00 0.00 0.00 5.21 -0.19 63 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 4.50 -0.17 63 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 3.87 -0.16 63 0 56 0
28AUG26 80.00 C 0.00 0.00 0.00 3.33 -0.14 63 0 67 0
28AUG26 82.50 C 3.58 3.58 3.58 2.85 -0.13 63 10 58 +10
28AUG26 85.00 C 0.00 0.00 0.00 2.44 -0.11 63 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 2.09 -0.10 63 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 1.78 -0.09 63 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 1.52 -0.08 63 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.29 -0.07 63 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 1.10 -0.06 63 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 0.93 -0.06 63 0 62 0
28AUG26 102.50 C 0.00 0.00 0.00 0.79 -0.05 63 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 0.67 -0.04 63 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.57 -0.03 63 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.48 -0.03 63 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.40 -0.04 62 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 43.69 -0.57 115 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 42.71 -0.54 111 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 41.74 -0.56 108 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 40.80 -0.52 106 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 39.79 -0.56 101 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 38.83 -0.48 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 37.86 -0.47 96 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 36.85 -0.58 92 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 35.71 -0.71 83 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 34.94 -0.48 87 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 33.76 -0.64 78 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.99 -0.56 82 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.08 -0.39 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.98 -0.49 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.96 -0.34 71 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 29.17 -0.50 74 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 28.23 -0.51 72 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 27.32 -0.48 71 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 26.22 -0.66 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 25.32 -0.65 65 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 24.36 -0.71 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.53 -0.64 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.68 -0.55 62 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.84 -0.66 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.04 -0.50 62 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 20.25 -0.48 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.33 -0.62 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.60 -0.53 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.85 -0.58 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.14 -0.63 60 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 15.44 -0.64 60 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 13.85 -0.56 60 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 12.40 -0.48 60 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 11.31 -0.29 62 0 1,499 0
29SEP26 62.50 C 9.94 9.94 9.94 10.19 -0.37 62 15 932 0
29SEP26 65.00 C 8.90 9.44 8.90 9.24 -0.23 63 25 40 -13
29SEP26 67.50 C 0.00 0.00 0.00 8.33 -0.26 64 0 105 0
29SEP26 70.00 C 8.15 8.15 8.15 7.41 -0.24 64 15 317 0
29SEP26 72.50 C 7.45 7.45 7.45 6.58 -0.22 64 15 125 +15
29SEP26 75.00 C 0.00 0.00 0.00 5.83 -0.21 63 0 949 0
29SEP26 77.50 C 0.00 0.00 0.00 5.16 -0.19 63 0 831 0
29SEP26 80.00 C 5.58 5.58 5.41 4.56 -0.18 63 17 1,045 +2
29SEP26 82.50 C 0.00 0.00 0.00 4.03 -0.16 63 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 3.56 -0.15 63 0 240 0
29SEP26 87.50 C 0.00 0.00 0.00 3.13 -0.14 63 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 2.76 -0.13 63 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 2.43 -0.12 63 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 2.14 -0.11 63 0 201 0
29SEP26 97.50 C 0.00 0.00 0.00 1.88 -0.10 63 0 669 0
29SEP26 100.00 C 0.00 0.00 0.00 1.66 -0.08 63 0 1,436 0
29SEP26 102.50 C 0.00 0.00 0.00 1.46 -0.08 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.28 -0.07 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 1.12 -0.07 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.99 -0.06 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.87 -0.05 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.22 -0.44 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.26 -0.58 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.46 -0.54 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.58 -0.50 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.82 -0.48 59 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 24.25 -0.53 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.56 -0.45 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.96 -0.49 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.13 -0.46 61 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 21.29 -0.57 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.76 -0.55 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.05 -0.61 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.56 -0.52 61 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 18.12 -0.44 62 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.64 -0.52 61 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 15.45 -0.41 62 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 14.33 -0.41 62 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 13.34 -0.41 63 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 12.47 -0.33 64 0 304 0
30DEC26 67.50 C 0.00 0.00 0.00 11.64 -0.16 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 10.72 -0.30 64 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 9.88 -0.28 64 0 34 0
30DEC26 75.00 C 10.05 10.46 9.68 9.10 -0.27 64 222 353 +188
30DEC26 77.50 C 0.00 0.00 0.00 8.37 -0.27 64 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 7.71 -0.25 64 0 101 0
30DEC26 82.50 C 8.64 8.64 8.64 7.10 -0.24 64 15 120 0
30DEC26 85.00 C 0.00 0.00 0.00 6.53 -0.23 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 6.02 -0.21 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 5.54 -0.21 63 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 5.10 -0.20 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.69 -0.19 63 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 4.32 -0.18 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.98 -0.17 63 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 3.67 -0.16 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.38 -0.15 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.12 -0.14 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.87 -0.14 63 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 2.65 -0.13 63 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 25.57 -0.63 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.05 -0.49 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.29 -0.60 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.62 -0.63 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.05 -0.36 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.46 -0.40 60 0 4 0
30MAR27 49.00 C 0.00 0.00 0.00 21.86 -0.56 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.31 -0.54 60 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 19.98 -0.56 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.82 -0.43 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.77 -0.33 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.61 -0.42 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.69 -0.34 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 14.86 -0.20 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 14.04 -0.05 64 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 13.23 +0.05 64 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 12.39 +0.06 64 0 790 0
30MAR27 75.00 C 12.30 12.30 12.30 11.61 +0.07 64 1 552 +1
30MAR27 77.50 C 0.00 0.00 0.00 10.88 +0.08 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.19 +0.08 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 9.56 +0.10 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.96 +0.10 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 8.40 +0.11 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.88 +0.11 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 7.39 +0.11 63 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 6.94 +0.12 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.51 +0.12 63 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 6.11 +0.12 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 5.74 +0.12 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.39 +0.12 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 5.07 +0.12 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 4.77 +0.13 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.48 +0.12 63 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.66 - 62 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 24.12 - 62 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 23.58 - 62 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 23.07 - 62 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 21.77 - 62 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 20.85 - 63 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 19.79 - 64 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 18.81 - 64 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 17.91 - 64 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 17.07 - 65 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 16.27 - 65 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 15.40 - 65 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 14.52 - 65 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 13.82 - 65 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 13.12 - 64 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 12.42 - 64 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 11.72 - 64 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 11.16 - 64 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 10.62 - 64 0 0 -
TOTAL CALL 2,686 42,566 +1,168
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 168 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 59 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 59 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 0.00 0.00 0.00 0.06 -0.01 58 0 132 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.16 -0.01 57 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 -0.02 57 0 115 0
29JUN26 50.00 P 0.34 0.34 0.34 0.29 -0.02 57 5 114 0
29JUN26 52.50 P 0.55 0.55 0.47 0.52 -0.02 56 35 227 +35
29JUN26 55.00 P 1.00 1.00 0.83 0.93 -0.02 56 47 315 0
29JUN26 57.50 P 1.33 1.33 1.33 1.51 -0.01 56 20 296 +20
29JUN26 60.00 P 2.00 2.13 2.00 2.29 0.00 56 35 893 +30
29JUN26 62.50 P 3.52 3.52 3.40 3.33 +0.04 55 5 1,124 +4
29JUN26 65.00 P 5.03 5.03 4.65 4.61 -0.02 55 16 382 -1
29JUN26 67.50 P 6.52 6.52 6.05 6.21 0.00 56 6 349 0
29JUN26 70.00 P 0.00 0.00 0.00 8.21 +0.15 60 0 550 0
29JUN26 72.50 P 0.00 0.00 0.00 9.87 +0.18 57 0 216 0
29JUN26 75.00 P 0.00 0.00 0.00 12.28 +0.30 64 0 234 0
29JUN26 77.50 P 0.00 0.00 0.00 14.30 +0.37 62 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 16.49 +0.28 61 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 18.80 +0.23 61 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 21.15 -0.08 60 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 23.53 +0.38 58 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 26.16 +0.61 70 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 28.61 +0.54 72 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 31.04 +0.49 71 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 33.45 +0.40 0 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 35.95 +0.40 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.45 +0.40 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.95 +0.40 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.45 +0.40 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.95 +0.40 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.45 +0.40 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.67 0.00 60 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.80 0.00 60 0 70 0
30JUL26 49.00 P 0.00 0.00 0.00 0.96 0.00 60 0 171 0
30JUL26 50.00 P 0.00 0.00 0.00 1.12 0.00 60 0 181 0
30JUL26 52.50 P 0.00 0.00 0.00 1.65 +0.01 60 0 265 0
30JUL26 55.00 P 2.22 2.22 2.22 2.32 +0.02 59 10 70 +7
30JUL26 57.50 P 2.89 2.89 2.89 3.15 +0.03 59 15 425 0
30JUL26 60.00 P 3.95 3.95 3.95 4.15 +0.05 59 1 151 -1
30JUL26 62.50 P 5.50 5.50 5.50 5.30 +0.07 59 15 112 0
30JUL26 65.00 P 6.48 6.48 6.48 6.66 +0.08 59 1 1,040 0
30JUL26 67.50 P 8.28 8.28 8.28 8.26 +0.05 60 15 230 0
30JUL26 70.00 P 10.16 10.16 9.70 9.99 +0.12 61 30 179 +15
30JUL26 72.50 P 0.00 0.00 0.00 12.02 +0.18 64 0 319 0
30JUL26 75.00 P 14.00 14.00 13.90 13.93 +0.23 65 100 449 -100
30JUL26 77.50 P 0.00 0.00 0.00 15.91 +0.31 65 0 76 0
30JUL26 80.00 P 18.50 18.90 18.44 18.01 +0.37 66 200 225 -181
30JUL26 82.50 P 0.00 0.00 0.00 20.18 +0.27 67 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 22.52 +0.42 69 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 24.83 +0.52 71 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 27.11 +0.49 71 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 29.40 +0.59 72 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 31.76 +0.46 73 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 34.00 +0.50 71 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 36.37 +0.51 71 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 38.76 +0.40 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 41.15 +0.52 69 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 43.51 +0.44 65 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 45.95 +0.39 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 48.45 +0.40 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 1.35 +0.04 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.56 +0.04 62 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 1.78 +0.05 62 0 156 0
28AUG26 50.00 P 0.00 0.00 0.00 2.00 +0.05 61 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 2.70 +0.07 61 0 6 0
28AUG26 55.00 P 0.00 0.00 0.00 3.52 +0.08 61 0 21 0
28AUG26 57.50 P 0.00 0.00 0.00 4.46 +0.11 61 0 36 0
28AUG26 60.00 P 5.46 5.46 5.46 5.52 +0.12 61 50 64 +50
28AUG26 62.50 P 0.00 0.00 0.00 6.75 +0.14 61 0 11 0
28AUG26 65.00 P 8.09 8.09 8.09 8.18 +0.11 61 8 31 +1
28AUG26 67.50 P 0.00 0.00 0.00 9.78 +0.12 62 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 11.42 +0.05 62 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 13.30 +0.16 64 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 15.36 +0.43 66 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 17.21 +0.26 66 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 19.34 +0.34 67 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 21.35 +0.41 67 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 23.49 +0.33 68 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 25.80 +0.43 70 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 28.04 +0.56 71 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 30.29 +0.64 72 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 32.51 +0.51 72 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 34.83 +0.41 72 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 37.12 +0.53 73 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 39.31 +0.39 71 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 41.81 +0.55 73 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 44.06 +0.42 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 46.43 +0.44 71 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 48.67 +0.29 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 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 62 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 0.00 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 0.00 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 0.00 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 0.00 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 0.00 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 0.00 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 +0.01 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 0.00 63 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 +0.01 63 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.49 +0.01 63 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.01 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.67 +0.01 62 0 223 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 +0.02 62 0 52 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.01 62 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 +0.05 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 +0.02 62 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 +0.02 61 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.58 +0.04 62 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 1.80 +0.04 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.02 +0.03 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.25 +0.04 61 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.53 +0.05 61 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.82 +0.05 61 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 3.60 +0.07 61 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 4.48 +0.06 61 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 5.53 +0.09 61 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 6.64 +0.07 61 0 1,482 0
29SEP26 62.50 P 0.00 0.00 0.00 7.90 +0.12 60 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 9.39 +0.13 61 0 80 0
29SEP26 67.50 P 0.00 0.00 0.00 10.99 +0.07 62 0 36 0
29SEP26 70.00 P 12.45 12.45 12.45 12.81 +0.16 64 15 38 -3
29SEP26 72.50 P 14.27 14.27 14.26 14.60 +0.14 64 30 39 -30
29SEP26 75.00 P 16.16 16.16 16.16 16.46 +0.15 65 15 65 -15
29SEP26 77.50 P 0.00 0.00 0.00 18.45 +0.29 66 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 20.39 +0.25 66 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 22.46 +0.26 67 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 24.53 +0.26 68 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 26.70 +0.38 69 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 28.91 +0.29 70 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 31.13 +0.48 70 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 33.39 +0.49 71 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.64 +0.53 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.82 +0.30 71 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.28 +0.55 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.63 +0.55 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.91 +0.58 74 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.18 +0.52 73 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.57 +0.57 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.53 +0.01 62 0 164 0
30DEC26 39.00 P 0.00 0.00 0.00 1.71 +0.01 62 0 252 0
30DEC26 40.00 P 0.00 0.00 0.00 1.92 +0.01 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.15 +0.01 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.39 +0.01 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.63 +0.02 62 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.90 +0.03 62 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 3.19 +0.02 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.49 +0.02 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.80 +0.03 62 0 65 0
30DEC26 48.00 P 0.00 0.00 0.00 4.10 +0.02 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.48 +0.04 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.85 +0.04 62 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 5.78 +0.04 61 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 6.87 +0.05 61 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 7.99 +0.05 61 0 2,464 0
30DEC26 60.00 P 9.50 9.50 9.21 9.29 +0.11 61 16 1,849 0
30DEC26 62.50 P 0.00 0.00 0.00 10.65 +0.16 61 0 882 0
30DEC26 65.00 P 0.00 0.00 0.00 12.20 +0.18 62 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 13.84 +0.13 62 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 15.60 +0.17 63 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 17.40 +0.18 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.27 +0.19 65 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 21.18 +0.41 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.12 +0.31 66 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 25.07 +0.38 66 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 27.03 +0.31 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.10 +0.25 67 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 31.21 +0.34 68 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 33.31 +0.33 68 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 35.46 +0.34 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.69 +0.34 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.92 +0.40 70 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.16 +0.42 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.45 +0.49 71 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.67 +0.48 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.07 +0.63 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.35 +0.64 73 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.87 +0.22 61 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.18 +0.22 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 4.49 +0.22 61 0 53 0
30MAR27 46.00 P 4.42 4.42 4.42 4.85 +0.27 61 30 31 +30
30MAR27 47.00 P 0.00 0.00 0.00 5.23 +0.27 61 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 5.62 +0.28 61 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 6.00 +0.27 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 6.39 +0.28 61 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 7.47 +0.32 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 8.62 +0.33 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 9.81 +0.23 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 11.16 +0.39 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 12.60 +0.50 61 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 14.19 +0.70 62 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 15.84 +0.15 62 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 17.58 +0.17 63 0 257 0
30MAR27 72.50 P 0.00 0.00 0.00 19.37 +0.18 63 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 21.26 +0.24 64 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 23.12 +0.57 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 25.14 +0.50 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.08 +0.52 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.06 +0.52 66 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 31.04 +0.52 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.03 +0.53 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 35.14 +0.54 67 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 37.26 +0.53 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 39.39 +0.54 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.53 +0.54 68 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 43.72 +0.53 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 45.97 +0.54 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.22 +0.54 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.47 +0.54 70 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.74 +0.61 70 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 6.94 - 63 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 7.13 - 62 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 7.55 - 62 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 8.02 - 62 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 9.19 - 62 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 10.36 - 62 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 11.68 - 61 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 13.04 - 61 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 14.46 - 61 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 16.07 - 62 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 17.71 - 62 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 19.49 - 63 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 21.29 - 63 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 23.14 - 64 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 25.06 - 64 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 26.97 - 65 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 28.94 - 66 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 30.87 - 66 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 32.89 - 66 0 0 -
TOTAL PUT 720 31,528 -139
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$ 31.32
29JUN26 19.50 C 0.00 0.00 0.00 11.86 +0.26 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.36 +0.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.37 +0.26 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.37 +0.26 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.37 +0.26 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.37 +0.26 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.38 +0.24 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.38 +0.25 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.40 +0.24 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.45 +0.22 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.57 +0.20 26 0 0 0
29JUN26 30.00 C 1.88 1.88 1.77 1.84 +0.22 28 33 28 +27
29JUN26 31.00 C 1.05 1.19 1.05 1.17 +0.15 26 40 63 +10
29JUN26 32.00 C 0.73 0.73 0.68 0.72 +0.11 27 26 398 +14
29JUN26 33.00 C 0.36 0.45 0.36 0.39 +0.05 26 101 324 -21
29JUN26 34.00 C 0.20 0.25 0.18 0.20 +0.02 26 245 1,532 -25
29JUN26 35.00 C 0.11 0.14 0.10 0.10 +0.01 27 36 1,778 -1
29JUN26 36.00 C 0.07 0.09 0.07 0.04 0.00 26 40 1,388 -11
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 27 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 31 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 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 86 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.91 +0.26 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.41 +0.26 37 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.41 +0.26 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.42 +0.26 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.53 +0.34 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.46 +0.24 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.57 +0.33 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.63 +0.37 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.58 +0.22 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.71 +0.19 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.92 +0.16 27 0 0 0
30JUL26 30.00 C 2.12 2.34 2.12 2.30 +0.21 29 36 51 +36
30JUL26 31.00 C 1.74 1.74 1.74 1.70 +0.19 28 16 44 +14
30JUL26 32.00 C 0.00 0.00 0.00 1.21 +0.14 28 0 111 0
30JUL26 33.00 C 0.00 0.00 0.00 0.84 +0.09 28 0 287 0
30JUL26 34.00 C 0.56 0.57 0.56 0.56 +0.04 27 17 287 +2
30JUL26 35.00 C 0.37 0.43 0.37 0.36 +0.02 27 19 201 +5
30JUL26 36.00 C 0.30 0.30 0.29 0.23 +0.01 27 6 100 +2
30JUL26 37.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 82 0
30JUL26 38.00 C 0.15 0.15 0.15 0.08 0.00 27 5 302 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.05 0.00 28 0 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 0.00 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 28 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
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 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.01 +0.32 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.52 +0.33 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.54 +0.27 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.60 +0.36 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.63 +0.35 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.65 +0.27 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.72 +0.28 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.78 +0.34 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.80 +0.20 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.00 +0.19 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.28 +0.17 29 0 0 0
28AUG26 30.00 C 2.68 2.69 2.68 2.69 +0.20 30 30 30 +30
28AUG26 31.00 C 0.00 0.00 0.00 2.14 +0.22 30 0 70 0
28AUG26 32.00 C 1.58 1.58 1.58 1.65 +0.18 29 15 170 +15
28AUG26 33.00 C 1.20 1.27 1.20 1.25 +0.14 29 7 135 0
28AUG26 34.00 C 0.00 0.00 0.00 0.93 +0.08 29 0 78 0
28AUG26 35.00 C 0.68 0.68 0.68 0.68 +0.04 29 2 13 0
28AUG26 36.00 C 0.00 0.00 0.00 0.49 +0.03 29 0 22 0
28AUG26 37.00 C 0.43 0.43 0.43 0.35 +0.03 29 1 20 0
28AUG26 38.00 C 0.36 0.36 0.35 0.24 +0.01 29 5 68 +1
28AUG26 39.00 C 0.28 0.28 0.28 0.17 +0.01 29 20 219 0
28AUG26 40.00 C 0.20 0.20 0.20 0.11 0.00 29 10 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.01 +0.28 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.52 +0.22 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.64 +0.34 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.63 +0.30 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.68 +0.31 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.77 +0.31 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.83 +0.21 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 5.94 +0.43 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.00 +0.21 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.23 +0.18 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.54 +0.17 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.00 +0.23 31 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.43 +0.20 30 0 0 0
29SEP26 32.00 C 1.94 1.94 1.93 1.94 +0.16 30 30 46 +24
29SEP26 33.00 C 1.43 1.64 1.43 1.56 +0.13 30 76 101 +76
29SEP26 34.00 C 1.27 1.27 1.27 1.22 +0.10 30 15 34 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.94 +0.06 30 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 0.72 +0.05 30 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.55 +0.04 30 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 +0.03 30 0 21 0
29SEP26 39.00 C 0.45 0.45 0.45 0.30 +0.02 30 1 89 -1
29SEP26 40.00 C 0.37 0.39 0.37 0.22 +0.01 30 26 291 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 352 0
29SEP26 42.00 C 0.26 0.26 0.26 0.12 +0.01 30 150 393 +140
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 0.00 30 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 0.00 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 30 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29SEP26 49.00 C 0.10 0.10 0.10 0.01 0.00 30 30 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 41 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 12.01 +0.28 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.52 +0.22 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.64 +0.34 38 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.63 +0.30 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.68 +0.29 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.77 +0.27 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.01 +0.36 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.20 +0.25 33 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.34 +0.30 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.65 +0.33 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.03 +0.20 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.48 +0.19 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.05 +0.22 31 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.61 +0.20 31 0 64 0
30DEC26 33.00 C 0.00 0.00 0.00 2.22 +0.16 31 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 1.87 +0.13 31 0 128 0
30DEC26 35.00 C 0.00 0.00 0.00 1.57 +0.12 31 0 23 0
30DEC26 36.00 C 1.28 1.28 1.28 1.32 +0.10 31 5 66 -5
30DEC26 37.00 C 0.00 0.00 0.00 1.09 +0.08 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 0.92 +0.09 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.75 +0.06 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.63 +0.07 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.51 +0.05 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.42 +0.05 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 12.02 +0.27 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.54 +0.24 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 10.64 +0.31 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.69 +0.27 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.82 +0.27 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.00 +0.28 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.23 +0.28 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.51 +0.28 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.84 +0.28 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.23 +0.27 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.65 +0.26 31 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 4.15 +0.24 31 0 0 0
30MAR27 31.00 C 3.64 3.70 3.64 3.68 +0.20 32 19 119 +19
30MAR27 32.00 C 3.25 3.25 3.25 3.26 +0.20 32 5 331 +5
30MAR27 33.00 C 0.00 0.00 0.00 2.91 +0.30 32 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.60 +0.30 32 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.21 +0.14 31 0 132 0
30MAR27 36.00 C 1.97 1.98 1.97 1.98 +0.21 32 21 126 -6
30MAR27 37.00 C 1.76 1.76 1.74 1.73 +0.16 32 30 31 +30
30MAR27 38.00 C 1.47 1.57 1.47 1.53 +0.19 32 30 31 +28
30MAR27 39.00 C 0.00 0.00 0.00 1.32 +0.15 32 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.16 +0.16 32 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.96 +0.12 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.84 +0.12 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.73 +0.11 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.63 +0.10 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 +0.09 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 +0.07 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 +0.07 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.35 +0.07 32 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 12.07 - 31 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 11.61 - 31 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 10.72 - 31 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 9.86 - 31 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 9.06 - 31 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 8.31 - 31 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 7.58 - 31 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 6.95 - 32 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 6.31 - 31 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 5.72 - 31 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 5.18 - 31 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 4.69 - 31 0 0 -
29JUN27 31.00 C 4.07 4.07 4.07 4.18 - 31 8 8 -
29JUN27 32.00 C 3.65 3.65 3.65 3.73 - 31 15 15 -
29JUN27 33.00 C 0.00 0.00 0.00 3.37 - 31 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 3.00 - 31 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 2.69 - 31 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 2.42 - 31 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 2.19 - 31 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 1.97 - 31 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 1.78 - 32 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 1.59 - 32 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 1.43 - 32 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 1.26 - 32 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 1.12 - 32 0 0 -
TOTAL CALL 1,171 18,062 +434
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 143 0
29JUN26 28.00 P 0.11 0.11 0.11 0.07 -0.04 26 32 226 +32
29JUN26 29.00 P 0.27 0.27 0.21 0.19 -0.07 26 53 210 +50
29JUN26 30.00 P 0.48 0.51 0.48 0.40 -0.13 26 35 235 -3
29JUN26 31.00 P 0.80 0.80 0.79 0.77 -0.19 26 25 334 +5
29JUN26 32.00 P 1.42 1.42 1.30 1.27 -0.26 25 45 344 +38
29JUN26 33.00 P 2.13 2.19 1.98 1.98 -0.28 25 62 357 0
29JUN26 34.00 P 0.00 0.00 0.00 2.82 -0.24 26 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 3.72 -0.26 25 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.69 -0.26 27 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 5.68 -0.26 0 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 6.68 -0.26 0 0 168 -166
29JUN26 39.00 P 0.00 0.00 0.00 7.68 -0.26 0 0 35 0
29JUN26 40.00 P 0.00 0.00 0.00 8.68 -0.26 0 0 40 0
29JUN26 41.00 P 9.64 9.64 9.64 9.68 -0.26 0 9 76 0
29JUN26 42.00 P 0.00 0.00 0.00 10.68 -0.26 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 11.69 -0.25 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.68 -0.26 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.68 -0.26 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.68 -0.26 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.68 -0.26 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.68 -0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.68 -0.26 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.68 -0.26 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.18 -0.26 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.68 -0.26 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.18 -0.26 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.68 -0.26 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.18 -0.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.68 -0.26 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 510 0
30JUL26 28.00 P 0.37 0.37 0.37 0.27 -0.08 27 20 78 0
30JUL26 29.00 P 0.58 0.58 0.50 0.49 -0.10 27 21 150 +21
30JUL26 30.00 P 0.00 0.00 0.00 0.79 -0.15 27 0 126 0
30JUL26 31.00 P 0.00 0.00 0.00 1.19 -0.20 27 0 106 0
30JUL26 32.00 P 1.75 1.75 1.75 1.72 -0.24 27 15 366 -15
30JUL26 33.00 P 2.49 2.52 2.40 2.33 -0.29 26 46 477 +16
30JUL26 34.00 P 0.00 0.00 0.00 3.11 -0.22 27 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.92 -0.24 27 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.80 -0.25 27 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.73 -0.33 27 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.69 -0.35 27 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.71 -0.23 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.68 -0.26 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.68 -0.26 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.68 -0.26 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.69 -0.25 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.68 -0.26 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.68 -0.26 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.68 -0.26 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.68 -0.26 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.68 -0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 86 0
28AUG26 26.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 337 0
28AUG26 27.00 P 0.36 0.36 0.36 0.32 -0.05 29 20 334 +20
28AUG26 28.00 P 0.56 0.58 0.56 0.52 -0.08 29 30 145 +30
28AUG26 29.00 P 0.85 0.87 0.85 0.78 -0.11 29 17 505 +17
28AUG26 30.00 P 0.00 0.00 0.00 1.11 -0.15 28 0 1,029 0
28AUG26 31.00 P 1.62 1.62 1.57 1.53 -0.20 28 14 164 0
28AUG26 32.00 P 0.00 0.00 0.00 2.05 -0.23 28 0 143 0
28AUG26 33.00 P 2.80 2.83 2.80 2.68 -0.24 28 30 175 0
28AUG26 34.00 P 0.00 0.00 0.00 3.40 -0.20 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.17 -0.21 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.99 -0.23 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.87 -0.23 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.76 -0.28 28 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.71 -0.25 28 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.69 -0.26 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.71 -0.23 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.68 -0.26 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.69 -0.25 35 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.68 -0.26 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.68 -0.26 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.68 -0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 22.00 P 0.11 0.11 0.11 0.05 -0.01 30 3 26 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 199 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.05 30 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 -0.06 30 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 -0.10 30 0 58 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 -0.10 30 0 66 0
29SEP26 30.00 P 1.83 1.83 1.70 1.70 -0.16 29 16 60 +16
29SEP26 31.00 P 2.22 2.25 2.22 2.23 -0.15 30 30 119 +30
29SEP26 32.00 P 0.00 0.00 0.00 2.76 -0.22 29 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 3.42 -0.20 29 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.14 -0.20 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.90 -0.36 30 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.76 -0.35 31 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.62 -0.37 31 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.52 -0.38 32 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.41 -0.17 32 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.33 -0.24 32 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.26 -0.20 32 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.23 -0.27 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.18 -0.26 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.15 -0.27 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.10 -0.31 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.07 -0.31 32 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.07 -0.29 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.05 -0.30 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.02 -0.31 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.99 -0.30 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.46 -0.30 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.91 -0.30 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.43 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.91 -0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.39 -0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.87 -0.25 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30DEC26 23.00 P 0.42 0.42 0.42 0.32 -0.01 31 15 45 +15
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.01 31 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 -0.06 30 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 1.19 -0.05 31 0 101 0
30DEC26 28.00 P 0.00 0.00 0.00 1.50 -0.10 30 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.87 -0.13 30 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.32 -0.14 30 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.82 -0.13 30 0 154 0
30DEC26 32.00 P 0.00 0.00 0.00 3.39 -0.17 30 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 4.02 -0.20 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.77 -0.27 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.43 -0.37 30 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 6.20 -0.37 30 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 7.03 -0.36 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.85 -0.21 30 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 -0.23 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.60 -0.23 31 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.47 -0.21 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.38 -0.21 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.31 -0.22 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.25 -0.22 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.20 -0.23 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.15 -0.24 30 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.12 -0.24 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.09 -0.26 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.06 -0.27 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.04 -0.25 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.50 -0.26 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.96 -0.25 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.44 -0.25 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.91 -0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.39 -0.26 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.87 -0.25 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 +0.02 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 0.00 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 -0.01 31 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.03 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 -0.05 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.61 -0.04 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.99 0.00 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 -0.03 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.87 -0.06 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.38 -0.01 31 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 4.05 +0.04 31 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.53 -0.07 30 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 5.16 -0.16 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.83 -0.34 30 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.73 -0.07 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.49 -0.09 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.28 -0.09 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.09 -0.12 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.93 -0.12 32 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.77 -0.16 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.66 -0.15 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.55 -0.17 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.46 -0.18 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.38 -0.18 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.31 -0.20 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.25 -0.21 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.20 -0.21 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.15 -0.23 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.12 -0.22 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.55 -0.23 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.99 -0.25 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.45 -0.25 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.92 -0.25 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 - 31 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.32 - 31 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.45 - 31 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 0.62 - 32 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 0.83 - 32 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 1.08 - 32 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 1.35 - 32 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 1.69 - 32 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 2.05 - 32 0 0 -
29JUN27 28.00 P 2.44 2.44 2.44 2.47 - 32 15 15 -
29JUN27 29.00 P 0.00 0.00 0.00 2.92 - 32 0 0 -
29JUN27 30.00 P 3.37 3.37 3.37 3.40 - 32 15 15 -
29JUN27 31.00 P 3.96 3.96 3.96 3.93 - 32 15 15 -
29JUN27 32.00 P 4.52 4.52 4.52 4.51 - 32 15 15 -
29JUN27 33.00 P 0.00 0.00 0.00 5.12 - 32 0 0 -
29JUN27 34.00 P 5.91 5.91 5.91 5.77 - 32 15 15 -
29JUN27 35.00 P 0.00 0.00 0.00 6.46 - 32 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 7.17 - 32 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 7.92 - 32 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 8.68 - 32 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 9.47 - 32 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 10.27 - 32 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 11.09 - 32 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 11.93 - 32 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 12.79 - 32 0 0 -
TOTAL PUT 613 19,933 +109
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
29JUN26 8.00 C 0.00 0.00 0.00 2.42 - 0 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.69 +0.02 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.46 +0.03 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.23 -0.01 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.02 -0.01 33 0 0 0
29JUN26 9.75 C 0.86 0.86 0.86 0.80 -0.02 30 2 68 +2
29JUN26 10.00 C 0.00 0.00 0.00 0.63 -0.02 31 0 64 0
29JUN26 10.50 C 0.38 0.38 0.38 0.36 -0.02 32 13 320 0
29JUN26 11.00 C 0.22 0.22 0.19 0.19 -0.02 33 713 2,520 -500
29JUN26 11.50 C 0.11 0.11 0.09 0.10 -0.01 34 60 2,556 0
29JUN26 12.00 C 0.05 0.05 0.05 0.04 -0.01 34 12 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 35 0 2,889 0
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 37 1 3,220 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,402 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 897 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.43 - 0 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.19 0.00 34 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.95 0.00 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.72 0.00 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.53 +0.06 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
30JUL26 9.75 C 0.89 0.89 0.88 0.88 -0.01 33 45 60 +45
30JUL26 10.00 C 0.00 0.00 0.00 0.73 -0.01 34 0 490 0
30JUL26 10.50 C 0.00 0.00 0.00 0.48 0.00 35 0 645 0
30JUL26 11.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 450 0
30JUL26 12.00 C 0.15 0.15 0.13 0.10 -0.01 35 106 709 +100
30JUL26 12.50 C 0.00 0.00 0.00 0.06 0.00 36 0 489 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1,095 0
30JUL26 13.50 C 0.05 0.05 0.05 0.02 0.00 37 30 448 +30
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 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 52 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 60 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 2.47 - 45 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 2.21 +0.02 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.01 +0.06 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.78 +0.05 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.57 +0.05 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.37 +0.04 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.17 -0.01 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.85 -0.01 37 0 0 0
28AUG26 10.50 C 0.63 0.67 0.60 0.63 -0.01 38 742 780 +742
28AUG26 11.00 C 0.00 0.00 0.00 0.45 -0.01 38 0 291 0
28AUG26 11.50 C 0.34 0.35 0.34 0.31 -0.01 38 121 210 +95
28AUG26 12.00 C 0.25 0.27 0.25 0.21 -0.01 38 106 266 +106
28AUG26 12.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 295 0
28AUG26 13.00 C 0.14 0.14 0.14 0.10 0.00 39 15 60 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 135 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 - 44 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.25 +0.05 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.04 +0.06 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.83 +0.05 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.63 +0.04 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.44 +0.01 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 +0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.09 -0.03 37 0 0 0
29SEP26 10.00 C 1.00 1.00 0.95 0.96 -0.01 38 90 90 +90
29SEP26 10.50 C 0.76 0.78 0.76 0.75 0.00 39 29 279 +19
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.01 39 0 250 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 -0.01 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.01 39 0 174 0
29SEP26 12.50 C 0.29 0.29 0.29 0.24 0.00 39 15 90 -15
29SEP26 13.00 C 0.23 0.24 0.22 0.17 -0.01 38 217 399 +180
29SEP26 13.50 C 0.18 0.18 0.18 0.13 0.00 39 120 306 +120
29SEP26 14.00 C 0.16 0.16 0.16 0.09 0.00 39 75 238 -62
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 40 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 39 0 1,306 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 41 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 64 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 8.00 C 0.00 0.00 0.00 2.57 - 41 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.37 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.19 +0.05 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 +0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.85 +0.03 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 +0.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.57 +0.03 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.03 40 0 0 0
30DEC26 10.00 C 1.32 1.32 1.32 1.30 0.00 40 27 71 +2
30DEC26 10.50 C 0.00 0.00 0.00 1.09 0.00 40 0 30 0
30DEC26 11.00 C 0.92 0.92 0.92 0.92 +0.01 40 8 107 +8
30DEC26 11.50 C 0.79 0.80 0.76 0.76 0.00 40 98 150 +98
30DEC26 12.00 C 0.66 0.68 0.66 0.63 +0.01 40 47 182 0
30DEC26 12.50 C 0.56 0.57 0.56 0.52 0.00 40 36 325 0
30DEC26 13.00 C 0.48 0.48 0.48 0.42 0.00 40 14 236 0
30DEC26 13.50 C 0.40 0.40 0.40 0.34 0.00 40 15 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 0.00 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 0.00 39 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 0.00 39 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 0.00 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 0.00 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 38 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 199 0
30MAR27 8.00 C 0.00 0.00 0.00 2.73 - 42 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.56 +0.07 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.40 +0.04 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.24 +0.06 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.10 +0.04 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.96 +0.04 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.83 +0.04 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 +0.03 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 +0.03 41 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 +0.02 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 +0.01 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.88 +0.01 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 +0.01 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 0.00 40 0 91 0
30MAR27 13.50 C 0.62 0.62 0.62 0.54 0.00 40 3 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 +0.01 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 0.00 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 +0.01 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 0.00 39 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 0.00 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.01 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 0.00 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 23 0
29JUN27 8.00 C 0.00 0.00 0.00 2.84 - 39 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.69 - 40 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 2.54 - 40 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 2.39 - 39 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 2.25 - 39 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 2.16 - 40 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 2.04 - 40 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 1.92 - 40 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 1.81 - 40 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 1.59 - 40 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 1.40 - 40 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 1.24 - 40 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 1.11 - 40 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 0.98 - 40 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 0.87 - 40 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 0.78 - 41 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 0.68 - 41 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 0.60 - 40 0 0 -
29JUN27 15.00 C 0.54 0.55 0.54 0.53 - 40 10 10 -
TOTAL CALL 2,770 42,022 +1,075
29JUN26 8.00 P 0.00 0.00 0.00 0.01 - 45 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 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 36 0 97 0
29JUN26 9.00 P 0.04 0.04 0.03 0.03 -0.01 34 375 315 +180
29JUN26 9.25 P 0.07 0.07 0.05 0.06 0.00 35 595 736 +190
29JUN26 9.50 P 0.09 0.10 0.09 0.09 -0.02 33 180 632 +165
29JUN26 9.75 P 0.14 0.16 0.14 0.15 -0.01 34 157 621 -27
29JUN26 10.00 P 0.24 0.24 0.22 0.23 -0.01 34 178 1,196 +106
29JUN26 10.50 P 0.46 0.49 0.43 0.46 -0.02 34 60 1,423 +60
29JUN26 11.00 P 0.82 0.85 0.76 0.79 -0.01 36 225 4,294 0
29JUN26 11.50 P 1.15 1.15 1.15 1.16 -0.01 33 15 4,223 +15
29JUN26 12.00 P 0.00 0.00 0.00 1.63 +0.01 37 0 2,086 0
29JUN26 12.50 P 0.00 0.00 0.00 2.11 -0.05 40 0 2,547 0
29JUN26 13.00 P 0.00 0.00 0.00 2.59 -0.08 0 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 3.10 -0.08 49 0 1,484 -150
29JUN26 14.00 P 3.67 3.67 3.60 3.62 0.00 62 6 261 -6
29JUN26 14.50 P 0.00 0.00 0.00 4.13 -0.03 70 0 40 -350
29JUN26 15.00 P 0.00 0.00 0.00 4.63 +0.04 76 0 0 -126
29JUN26 15.50 P 0.00 0.00 0.00 5.11 -0.03 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 -0.03 79 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 6.11 -0.03 83 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.59 -0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.09 -0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.61 +0.02 96 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.12 +0.03 105 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.61 +0.02 104 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.12 -0.03 112 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.61 +0.02 112 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.60 -0.05 112 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.61 -0.02 125 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.60 -0.03 124 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.60 +0.01 130 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.60 -0.02 136 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.60 -0.02 141 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.60 -0.02 146 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.60 +0.01 151 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 36 0 10 0
30JUL26 8.75 P 0.14 0.14 0.13 0.13 -0.01 35 180 195 +180
30JUL26 9.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 240 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 -0.01 36 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.34 -0.01 35 0 347 0
30JUL26 9.75 P 0.00 0.00 0.00 0.45 -0.01 36 0 254 0
30JUL26 10.00 P 0.54 0.54 0.54 0.57 -0.01 36 105 465 +105
30JUL26 10.50 P 0.82 0.82 0.82 0.86 -0.01 36 15 954 0
30JUL26 11.00 P 0.00 0.00 0.00 1.21 -0.01 36 0 811 0
30JUL26 11.50 P 0.00 0.00 0.00 1.60 -0.01 35 0 916 0
30JUL26 12.00 P 0.00 0.00 0.00 2.03 -0.07 34 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.52 -0.04 39 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.98 +0.01 36 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.47 -0.05 38 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.96 -0.06 38 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.45 -0.03 35 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.96 -0.04 46 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.46 -0.01 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.96 -0.01 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.45 -0.01 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.95 -0.01 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.45 -0.01 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.95 -0.01 63 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 - 38 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
28AUG26 8.50 P 0.17 0.18 0.17 0.18 -0.01 38 240 380 +240
28AUG26 8.75 P 0.23 0.24 0.22 0.23 -0.02 37 87 147 +87
28AUG26 9.00 P 0.30 0.30 0.30 0.30 -0.03 37 15 130 +15
28AUG26 9.25 P 0.00 0.00 0.00 0.38 -0.02 37 0 225 0
28AUG26 9.50 P 0.46 0.46 0.46 0.48 -0.02 37 100 160 +100
28AUG26 9.75 P 0.00 0.00 0.00 0.59 -0.02 37 0 157 0
28AUG26 10.00 P 0.72 0.72 0.68 0.71 -0.02 37 34 429 +23
28AUG26 10.50 P 0.00 0.00 0.00 1.00 -0.01 37 0 92 0
28AUG26 11.00 P 0.00 0.00 0.00 1.34 -0.01 37 0 102 0
28AUG26 11.50 P 0.00 0.00 0.00 1.71 -0.04 37 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.12 -0.04 37 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.55 -0.06 36 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.01 -0.02 36 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.47 -0.05 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.99 -0.03 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.45 -0.04 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.96 -0.04 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.46 -0.01 43 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.96 -0.01 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.46 0.00 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 - 38 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29SEP26 8.50 P 0.24 0.26 0.24 0.26 0.00 38 45 55 +45
29SEP26 8.75 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.01 37 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.01 37 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.01 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.71 -0.01 38 0 610 0
29SEP26 10.00 P 0.82 0.85 0.81 0.86 +0.02 39 43 338 +24
29SEP26 10.50 P 0.00 0.00 0.00 1.13 -0.01 38 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 -0.03 39 0 550 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 -0.03 38 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 -0.04 38 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 -0.04 38 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 3.07 -0.08 38 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.52 -0.05 37 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.99 -0.04 36 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.46 -0.03 33 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.96 -0.04 36 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.46 -0.01 39 2 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.96 -0.01 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.46 -0.01 44 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.95 -0.01 43 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.45 -0.01 46 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.95 -0.01 48 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.44 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.93 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.93 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.93 0.00 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.93 +0.01 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.92 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.92 0.00 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.92 +0.01 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.91 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.91 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.91 +0.01 66 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 - 39 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.39 0.00 39 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 0.00 39 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 0.00 39 0 22 0
30DEC26 9.25 P 0.74 0.74 0.74 0.75 0.00 38 15 25 +9
30DEC26 9.50 P 0.87 0.87 0.85 0.86 0.00 38 58 58 +45
30DEC26 9.75 P 0.97 0.97 0.97 0.98 0.00 38 56 71 +26
30DEC26 10.00 P 1.12 1.13 1.10 1.11 -0.01 38 159 260 +45
30DEC26 10.50 P 1.41 1.41 1.39 1.41 0.00 39 12 162 +12
30DEC26 11.00 P 0.00 0.00 0.00 1.73 -0.01 39 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 -0.02 39 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 2.44 -0.03 39 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.83 -0.04 39 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 -0.03 39 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.68 -0.04 39 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 -0.05 38 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 -0.04 38 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.02 -0.04 38 2 101 +2
30DEC26 15.50 P 0.00 0.00 0.00 5.48 -0.06 36 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.96 -0.05 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.46 -0.03 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.95 -0.06 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.45 -0.02 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.95 -0.01 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.44 -0.02 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.93 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.93 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 - 39 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.01 38 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 0.00 39 0 95 0
30MAR27 8.75 P 0.69 0.69 0.69 0.72 0.00 38 9 31 +9
30MAR27 9.00 P 0.79 0.79 0.79 0.82 0.00 38 15 26 +11
30MAR27 9.25 P 0.88 0.88 0.88 0.93 0.00 38 15 24 +15
30MAR27 9.50 P 1.03 1.03 1.02 1.05 0.00 38 30 30 +30
30MAR27 9.75 P 1.15 1.15 1.14 1.17 0.00 38 19 19 +19
30MAR27 10.00 P 1.29 1.29 1.29 1.30 -0.01 38 6 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 0.00 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 0.00 39 0 8 0
30MAR27 11.50 P 2.25 2.25 2.22 2.26 0.00 39 40 52 +25
30MAR27 12.00 P 0.00 0.00 0.00 2.61 -0.02 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.99 -0.03 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 -0.03 39 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.79 -0.04 38 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.22 -0.04 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.65 -0.03 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.10 -0.07 38 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.55 -0.07 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.01 -0.04 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.48 -0.05 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.95 -0.06 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.46 -0.03 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.97 -0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.65 - 41 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.73 - 40 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.81 - 40 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.91 - 40 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 1.02 - 40 0 0 -
29JUN27 9.25 P 1.17 1.17 1.17 1.14 - 40 15 15 -
29JUN27 9.50 P 0.00 0.00 0.00 1.26 - 40 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 1.42 - 40 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 1.54 - 40 0 0 -
29JUN27 10.50 P 1.84 1.84 1.83 1.83 - 40 22 22 -
29JUN27 11.00 P 2.15 2.17 2.15 2.14 - 40 60 60 -
29JUN27 11.50 P 2.48 2.51 2.45 2.48 - 40 60 60 -
29JUN27 12.00 P 2.84 2.84 2.81 2.84 - 41 21 21 -
29JUN27 12.50 P 0.00 0.00 0.00 3.19 - 40 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 3.57 - 40 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 3.97 - 40 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 4.38 - 40 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 4.84 - 41 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 5.27 - 41 0 0 -
TOTAL PUT 3,271 44,667 +1,124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 86.38
29JUN26 62.50 C 0.00 0.00 0.00 24.24 +0.82 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.75 +0.82 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.26 +0.82 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.75 +0.82 47 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 14.02 +0.57 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.53 +0.57 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.04 +0.56 15 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.61 +0.55 17 0 32 0
29JUN26 82.50 C 4.45 4.45 4.45 4.34 +0.47 16 4 120 -4
29JUN26 85.00 C 0.00 0.00 0.00 2.47 +0.35 16 0 24 0
29JUN26 87.50 C 1.19 1.40 1.19 1.21 +0.22 17 26 233 +1
29JUN26 90.00 C 0.51 0.73 0.51 0.46 +0.10 16 205 373 -176
29JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.03 16 4 305 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 258 0
29JUN26 97.50 C 0.09 0.09 0.09 0.01 0.00 17 1 433 -1
29JUN26 100.00 C 0.09 0.09 0.09 0.01 0.00 20 1 925 0
29JUN26 102.50 C 0.06 0.06 0.06 0.01 0.00 23 1 476 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 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 34 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 24.37 +0.87 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.92 +0.89 54 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.39 +0.84 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.92 +0.98 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.03 +0.58 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.54 +0.56 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.09 +0.53 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.78 +0.46 18 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.72 +0.35 18 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.15 +0.24 19 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 1.91 +0.15 19 0 30 0
30JUL26 90.00 C 1.39 1.39 1.39 1.08 +0.08 19 6 60 0
30JUL26 92.50 C 0.70 0.75 0.70 0.57 +0.03 18 9 30 +1
30JUL26 95.00 C 0.00 0.00 0.00 0.28 +0.01 18 0 30 0
30JUL26 97.50 C 0.00 0.00 0.00 0.13 0.00 18 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 0.00 19 0 71 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 0.00 19 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.37 - 50 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 21.92 +0.89 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.39 +0.84 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.99 +1.05 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.03 +0.57 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.57 +0.54 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.21 +0.49 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.06 +0.42 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.37 +0.36 20 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.81 +0.25 20 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 2.63 +0.19 20 0 0 0
28AUG26 90.00 C 1.75 2.02 1.75 1.74 +0.13 20 5 10 +5
28AUG26 92.50 C 1.38 1.38 1.38 1.11 +0.08 19 25 29 +25
28AUG26 95.00 C 0.82 0.95 0.81 0.68 +0.05 19 152 153 +152
28AUG26 97.50 C 0.64 0.64 0.64 0.40 +0.03 19 30 32 +30
28AUG26 100.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.40 +0.90 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.92 +0.89 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.45 +0.90 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.02 +1.06 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.09 +0.60 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.74 +0.51 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.58 +0.46 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.67 +0.41 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.01 +0.35 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.75 +0.29 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.57 +0.28 21 0 0 0
29SEP26 90.00 C 2.52 2.52 2.52 2.63 +0.26 21 3 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.89 +0.17 21 0 151 0
29SEP26 95.00 C 1.22 1.22 1.22 1.33 +0.11 21 1 88 +1
29SEP26 97.50 C 0.87 0.87 0.87 0.92 +0.08 21 1 4 +1
29SEP26 100.00 C 0.61 0.61 0.61 0.62 +0.06 21 1 4 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.41 +0.04 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.17 +0.02 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 0.00 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 24.43 +0.93 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.00 +0.97 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.70 +1.15 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.34 +1.04 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.12 +0.88 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.69 +0.43 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.85 +0.39 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.17 +0.34 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.66 +0.30 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.49 +0.42 22 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 5.26 +0.36 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.23 +0.27 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.40 +0.24 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 2.69 +0.19 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.12 +0.10 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.65 +0.10 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.27 +0.07 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.96 +0.04 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 +0.03 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.01 +1.06 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.70 +0.90 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.47 +0.82 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.33 +0.74 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.30 +0.70 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.97 +0.20 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.27 +0.38 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.70 +0.34 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.26 +0.29 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.17 +0.43 23 0 0 0
30MAR27 87.50 C 7.12 7.12 7.12 6.96 +0.36 23 1 1 +1
30MAR27 90.00 C 0.00 0.00 0.00 5.88 +0.37 23 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 4.94 +0.27 23 0 0 0
30MAR27 95.00 C 4.16 4.16 4.16 4.14 +0.18 22 2 7 +2
30MAR27 97.50 C 0.00 0.00 0.00 3.50 +0.22 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.90 +0.12 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.41 +0.13 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.96 +0.07 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.57 +0.06 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.27 +0.04 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.03 +0.04 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.68 - 28 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 23.47 - 27 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 21.33 - 26 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 19.28 - 25 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 17.37 - 25 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 15.56 - 24 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 13.44 - 22 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 11.94 - 22 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 10.54 - 22 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 9.23 - 22 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 8.24 - 23 0 0 -
29JUN27 90.00 C 6.76 6.76 6.76 7.10 - 23 3 3 -
29JUN27 92.50 C 0.00 0.00 0.00 6.11 - 22 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 5.24 - 22 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 4.58 - 23 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 3.95 - 23 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 3.39 - 23 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 2.90 - 23 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 2.40 - 22 0 0 -
TOTAL CALL 481 7,822 +39
29JUN26 62.50 P 0.01 0.01 0.01 0.01 0.00 40 220 2,380 +220
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 703 0
29JUN26 70.00 P 0.07 0.07 0.06 0.01 0.00 26 35 430 +35
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 404 0
29JUN26 75.00 P 0.16 0.17 0.15 0.01 0.00 18 11 517 +1
29JUN26 77.50 P 0.23 0.23 0.23 0.04 -0.02 16 14 174 0
29JUN26 80.00 P 0.38 0.40 0.33 0.19 -0.07 16 352 566 +348
29JUN26 82.50 P 0.00 0.00 0.00 0.63 -0.18 17 0 212 0
29JUN26 85.00 P 0.00 0.00 0.00 1.49 -0.32 16 0 460 0
29JUN26 87.50 P 2.70 2.70 2.70 2.94 -0.45 15 1 669 +1
29JUN26 90.00 P 0.00 0.00 0.00 5.03 -0.51 16 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 7.32 -0.55 16 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 9.75 -0.56 17 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 12.23 -0.57 18 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.72 -0.57 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.21 -0.37 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.19 -0.88 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.62 -0.95 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.18 -0.88 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.69 -0.87 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.17 -0.88 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.57 -0.92 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.09 -0.93 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.57 -0.96 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 630 0
30JUL26 72.50 P 0.26 0.26 0.26 0.04 -0.02 19 90 734 -26
30JUL26 75.00 P 0.00 0.00 0.00 0.12 -0.06 18 0 44 0
30JUL26 77.50 P 0.51 0.51 0.51 0.32 -0.11 18 4 74 +4
30JUL26 80.00 P 0.90 0.90 0.90 0.72 -0.20 18 20 89 -20
30JUL26 82.50 P 1.34 1.34 1.34 1.38 -0.26 18 15 60 +15
30JUL26 85.00 P 0.00 0.00 0.00 2.35 -0.37 18 0 45 0
30JUL26 87.50 P 3.26 3.26 3.26 3.73 -0.44 17 6 151 0
30JUL26 90.00 P 0.00 0.00 0.00 5.62 -0.50 18 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 7.67 -0.55 18 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.92 -0.57 18 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.30 -0.57 18 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.74 -0.58 18 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.21 -0.37 15 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.19 -0.88 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.62 -0.95 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.18 -0.88 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.69 -0.87 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.17 -0.88 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 93 0
28AUG26 70.00 P 0.37 0.37 0.37 0.06 -0.02 19 60 285 +60
28AUG26 72.50 P 0.00 0.00 0.00 0.15 -0.04 19 0 17 0
28AUG26 75.00 P 0.63 0.63 0.63 0.34 -0.07 19 6 29 +6
28AUG26 77.50 P 0.00 0.00 0.00 0.67 -0.13 19 0 36 0
28AUG26 80.00 P 0.00 0.00 0.00 1.22 -0.20 20 0 29 0
28AUG26 82.50 P 0.00 0.00 0.00 1.95 -0.27 19 0 5 0
28AUG26 85.00 P 0.00 0.00 0.00 2.97 -0.33 19 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 4.32 -0.39 18 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 6.12 -0.46 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.05 -0.50 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 10.18 -0.52 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.44 -0.56 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.82 -0.65 19 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.21 -0.67 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.19 -1.24 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.62 -0.95 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.18 -0.88 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.69 -1.17 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.17 -0.88 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 118 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 -0.06 21 0 118 0
29SEP26 75.00 P 1.00 1.03 1.00 0.71 -0.11 21 36 180 +36
29SEP26 77.50 P 0.00 0.00 0.00 1.20 -0.15 21 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.89 -0.19 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.76 -0.26 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.76 -0.39 20 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.05 -0.47 20 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 6.81 -0.41 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.62 -0.45 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.62 -0.48 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.76 -0.84 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.02 -0.85 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.21 -1.03 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.31 -1.32 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.69 -1.36 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.18 -1.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.69 -1.24 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.17 -1.26 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.57 -1.35 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.09 -1.32 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.57 -1.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 -0.05 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 -0.06 21 0 20 0
30DEC26 70.00 P 1.13 1.13 1.13 0.66 -0.08 21 2 50 -2
30DEC26 72.50 P 1.50 1.50 1.50 1.03 -0.11 21 1 39 -1
30DEC26 75.00 P 0.00 0.00 0.00 1.53 -0.15 21 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 2.19 -0.19 22 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 3.01 -0.24 22 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.99 -0.30 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.05 -0.38 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.33 -0.45 21 0 0 0
30DEC26 90.00 P 7.50 7.50 7.50 7.85 -0.47 21 2 5 +2
30DEC26 92.50 P 0.00 0.00 0.00 9.62 -0.43 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.46 -0.46 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.43 -0.82 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.53 -0.82 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.44 -1.12 18 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.63 -1.21 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.91 -1.27 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.28 -1.27 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.69 -1.30 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.17 -1.26 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.57 -1.35 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.09 -1.33 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 -0.04 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.57 -0.08 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.88 -0.09 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.27 -0.12 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.77 -0.16 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.39 -0.20 22 0 4 0
30MAR27 77.50 P 3.28 3.28 3.28 3.18 -0.21 23 2 2 +2
30MAR27 80.00 P 0.00 0.00 0.00 4.11 -0.25 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.06 -0.27 22 0 0 0
30MAR27 85.00 P 6.17 6.17 6.17 6.15 -0.30 22 1 1 0
30MAR27 87.50 P 7.32 7.32 7.32 7.41 -0.45 22 1 2 +1
30MAR27 90.00 P 0.00 0.00 0.00 8.86 -0.42 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.62 -0.43 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.39 -0.63 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.25 -0.67 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.21 -0.92 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.03 -1.02 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.10 -1.12 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.29 -1.16 18 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.56 -1.22 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.85 -1.27 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.20 -1.31 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.64 - 23 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 0.91 - 22 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 1.31 - 23 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 1.78 - 23 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 2.39 - 23 0 0 -
29JUN27 75.00 P 3.46 3.46 3.46 3.10 - 23 3 3 -
29JUN27 77.50 P 0.00 0.00 0.00 3.92 - 23 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 4.90 - 23 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 6.01 - 23 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 7.08 - 23 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 8.32 - 22 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 9.74 - 22 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 11.40 - 22 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 13.09 - 22 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 14.88 - 22 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 16.42 - 21 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 18.38 - 21 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 20.61 - 21 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 22.50 - 19 0 0 -
TOTAL PUT 882 10,985 +682
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$ 12.76
29JUN26 9.00 C 0.00 0.00 0.00 3.78 +0.40 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.53 +0.40 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.26 +0.40 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.09 +0.45 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.87 +0.49 63 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.37 +0.45 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.88 +0.40 44 0 0 0
29JUN26 11.50 C 1.24 1.24 1.24 1.39 +0.34 36 16 30 -16
29JUN26 12.00 C 0.00 0.00 0.00 1.04 +0.31 39 0 12 0
29JUN26 12.50 C 0.58 0.72 0.58 0.70 +0.22 37 38 125 +1
29JUN26 13.00 C 0.30 0.47 0.30 0.45 +0.15 36 59 122 +38
29JUN26 13.50 C 0.22 0.28 0.22 0.28 +0.11 37 34 1,644 +3
29JUN26 14.00 C 0.11 0.19 0.11 0.16 +0.06 36 346 1,021 +304
29JUN26 14.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 159 0
29JUN26 15.00 C 0.05 0.06 0.05 0.05 +0.02 37 38 551 +38
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 572 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 3.85 +0.45 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.62 +0.46 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.35 +0.42 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.12 +0.42 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.89 +0.42 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.45 +0.42 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.01 +0.39 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.56 +0.32 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.23 +0.30 37 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.92 +0.24 36 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.69 +0.20 36 0 62 0
30JUL26 13.50 C 0.48 0.48 0.48 0.48 +0.14 35 15 67 +15
30JUL26 14.00 C 0.31 0.31 0.31 0.35 +0.11 36 2 101 0
30JUL26 14.50 C 0.00 0.00 0.00 0.24 +0.08 36 0 88 0
30JUL26 15.00 C 0.18 0.20 0.18 0.16 +0.05 36 22 113 0
30JUL26 15.50 C 0.13 0.13 0.13 0.11 +0.04 37 20 125 +5
30JUL26 16.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.92 +0.46 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.62 +0.39 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.45 +0.44 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.19 +0.40 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.95 +0.38 41 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.54 +0.38 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.10 +0.33 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.79 +0.37 40 0 0 0
28AUG26 12.00 C 1.50 1.50 1.50 1.44 +0.31 39 5 45 0
28AUG26 12.50 C 0.00 0.00 0.00 1.15 +0.27 38 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.91 +0.23 38 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.70 +0.18 38 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.56 +0.16 39 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.42 +0.11 38 0 73 0
28AUG26 15.00 C 0.29 0.29 0.29 0.32 +0.09 38 5 53 0
28AUG26 15.50 C 0.22 0.24 0.22 0.24 +0.08 38 17 66 +14
28AUG26 16.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 26 0
28AUG26 16.50 C 0.00 0.00 0.00 0.13 +0.04 38 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 +0.03 39 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.92 +0.44 48 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.72 +0.47 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.48 +0.45 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.23 +0.41 44 0 0 0
29SEP26 10.00 C 3.04 3.04 3.04 2.99 +0.38 42 1 1 +1
29SEP26 10.50 C 0.00 0.00 0.00 2.60 +0.39 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 +0.39 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.79 +0.30 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.52 +0.32 40 0 95 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 +0.27 39 0 195 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 +0.22 39 0 167 0
29SEP26 13.50 C 0.79 0.82 0.79 0.80 +0.18 39 26 102 +26
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.15 39 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 +0.13 39 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 +0.11 39 0 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.09 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.06 39 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.03 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 3.92 +0.38 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.72 +0.38 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.54 +0.42 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.33 +0.40 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.13 +0.39 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 +0.36 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 +0.38 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.07 +0.34 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.79 +0.30 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 +0.26 39 0 125 0
30DEC26 13.00 C 0.00 0.00 0.00 1.31 +0.23 39 0 2 0
30DEC26 13.50 C 1.15 1.15 1.15 1.12 +0.20 38 7 7 +7
30DEC26 14.00 C 0.89 1.00 0.89 0.95 +0.18 38 78 168 +33
30DEC26 14.50 C 0.80 0.81 0.80 0.80 +0.15 38 21 109 +21
30DEC26 15.00 C 0.66 0.70 0.66 0.68 +0.14 38 45 74 +44
30DEC26 15.50 C 0.00 0.00 0.00 0.57 +0.12 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 +0.11 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.09 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 +0.09 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.07 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.06 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.05 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 3.98 +0.39 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.78 +0.39 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.59 +0.39 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.40 +0.39 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.21 +0.37 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.88 +0.31 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 +0.30 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.29 +0.29 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.06 +0.30 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.78 +0.25 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.60 +0.26 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.41 +0.23 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.24 +0.21 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 +0.21 39 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 +0.21 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 +0.20 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 +0.19 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 +0.17 39 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 +0.16 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 +0.14 39 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 +0.13 39 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 +0.11 39 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 +0.09 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.09 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 +0.07 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.07 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.05 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 90 0
29JUN27 9.00 C 0.00 0.00 0.00 4.08 - 38 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.90 - 38 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 3.72 - 38 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 3.54 - 38 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 3.38 - 38 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 3.07 - 38 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 2.78 - 38 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 2.51 - 38 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 2.28 - 38 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 2.05 - 38 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 1.79 - 37 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 1.62 - 37 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 1.45 - 37 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 1.31 - 37 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 1.19 - 37 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 1.07 - 38 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 0.97 - 38 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.89 - 38 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.76 - 38 0 0 -
TOTAL CALL 795 11,498 +534
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 118 0
29JUN26 11.00 P 0.07 0.07 0.07 0.05 -0.05 37 36 217 +36
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.09 36 0 172 0
29JUN26 12.00 P 0.30 0.30 0.23 0.23 -0.15 37 67 427 +67
29JUN26 12.50 P 0.50 0.50 0.40 0.41 -0.22 36 2 187 +2
29JUN26 13.00 P 0.79 0.79 0.63 0.65 -0.30 35 120 1,791 +12
29JUN26 13.50 P 1.10 1.10 1.10 0.99 -0.30 36 4 340 +4
29JUN26 14.00 P 1.50 1.50 1.50 1.37 -0.35 36 4 343 +4
29JUN26 14.50 P 0.00 0.00 0.00 1.75 -0.45 27 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 -0.46 35 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.44 0 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 -0.40 0 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 -0.45 0 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 4.24 -0.42 0 0 571 0
29JUN26 17.50 P 0.00 0.00 0.00 4.74 -0.40 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.24 -0.40 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.74 -0.40 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.24 -0.44 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.74 -0.40 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.24 -0.40 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.24 -0.40 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.24 -0.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.24 -0.40 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.24 -0.40 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 -0.04 37 0 42 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 -0.06 37 0 45 0
30JUL26 11.50 P 0.29 0.29 0.29 0.26 -0.10 36 14 134 +14
30JUL26 12.00 P 0.00 0.00 0.00 0.41 -0.15 36 0 51 0
30JUL26 12.50 P 0.58 0.58 0.58 0.60 -0.21 35 2 72 0
30JUL26 13.00 P 0.84 0.84 0.84 0.86 -0.26 35 15 87 0
30JUL26 13.50 P 0.00 0.00 0.00 1.18 -0.26 36 0 198 0
30JUL26 14.00 P 0.00 0.00 0.00 1.50 -0.33 34 0 354 0
30JUL26 14.50 P 0.00 0.00 0.00 1.87 -0.41 32 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.36 -0.37 37 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.79 -0.39 35 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.27 -0.41 36 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.75 -0.44 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.24 -0.42 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.74 -0.40 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.24 -0.40 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.74 -0.40 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.24 -0.44 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.74 -0.40 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.24 -0.44 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.17 -0.06 38 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.28 -0.07 39 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.42 -0.10 38 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.59 -0.15 38 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 0.80 -0.20 38 0 51 0
28AUG26 13.00 P 1.17 1.17 1.15 1.06 -0.24 38 22 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.36 -0.24 37 0 82 0
28AUG26 14.00 P 0.00 0.00 0.00 1.66 -0.31 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.05 -0.35 36 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.43 -0.39 35 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 2.86 -0.40 35 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.31 -0.41 35 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.82 -0.37 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.28 -0.41 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.75 -0.45 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.24 -0.40 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.74 -0.40 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.24 -0.44 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.74 -0.40 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.24 -0.44 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.02 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.04 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.05 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.05 39 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 -0.08 38 0 67 0
29SEP26 11.00 P 0.46 0.46 0.46 0.46 -0.12 38 2 175 -2
29SEP26 11.50 P 0.00 0.00 0.00 0.63 -0.16 37 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.18 37 0 137 0
29SEP26 12.50 P 1.05 1.05 1.05 1.09 -0.21 37 5 161 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 -0.24 37 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 -0.27 37 0 58 0
29SEP26 14.00 P 2.12 2.12 2.12 2.02 -0.34 36 5 54 +5
29SEP26 14.50 P 0.00 0.00 0.00 2.40 -0.36 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 -0.35 37 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.25 -0.37 36 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 -0.33 39 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 -0.41 36 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 -0.41 35 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 -0.41 36 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.61 -0.35 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.07 -0.38 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.52 -0.41 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.04 -0.38 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.48 -0.43 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.46 -0.43 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.41 -0.45 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.40 -0.46 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.38 -0.48 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 -0.04 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.06 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 -0.06 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 -0.11 37 0 63 0
30DEC26 11.00 P 0.75 0.75 0.75 0.71 -0.11 37 6 48 0
30DEC26 11.50 P 0.92 0.92 0.92 0.90 -0.15 37 10 20 0
30DEC26 12.00 P 1.16 1.16 1.11 1.13 -0.17 37 16 77 0
30DEC26 12.50 P 1.36 1.37 1.36 1.38 -0.20 36 19 71 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.67 -0.23 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.99 -0.26 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.34 -0.28 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.69 -0.31 37 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.11 -0.28 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.47 -0.34 37 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.88 -0.35 36 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 -0.35 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 -0.36 37 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 -0.36 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.64 -0.39 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.10 -0.41 35 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.57 -0.42 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.08 -0.38 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.56 -0.39 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.52 -0.39 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.50 -0.37 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.48 -0.42 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.47 -0.39 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 -0.05 38 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 -0.05 38 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.58 -0.05 38 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 -0.06 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.93 -0.06 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.14 -0.07 37 0 12 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 -0.08 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.64 -0.13 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.99 -0.09 39 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.22 -0.20 37 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 -0.22 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 -0.27 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.24 -0.30 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.62 -0.32 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.11 -0.24 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.48 -0.32 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.94 -0.26 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.37 -0.28 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.81 -0.29 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.26 -0.30 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.71 -0.32 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.17 -0.33 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.64 -0.33 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.58 -0.36 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.54 -0.37 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.51 -0.39 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.49 -0.38 39 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 - 38 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.52 - 38 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.59 - 38 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.67 - 38 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.76 - 38 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.94 - 38 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 1.16 - 39 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 1.38 - 38 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 1.64 - 39 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 1.91 - 39 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 2.21 - 39 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 2.53 - 39 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 2.85 - 39 0 0 -
29JUN27 14.50 P 3.22 3.22 3.22 3.20 - 39 15 15 -
29JUN27 15.00 P 0.00 0.00 0.00 3.49 - 38 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 3.86 - 38 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 4.25 - 38 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 4.65 - 38 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 5.06 - 38 0 0 -
TOTAL PUT 364 11,958 +157
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$ 60.10
29JUN26 40.00 C 0.00 0.00 0.00 20.28 -0.51 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.22 -0.57 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.22 -0.58 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.28 -0.52 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.23 -0.57 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.29 -0.51 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.41 -0.39 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.39 -0.32 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.23 -0.58 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.21 -0.60 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.21 -0.60 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 7.72 -0.60 18 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.24 -0.60 15 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.91 -0.55 14 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.16 -0.34 14 0 1 0
29JUN26 62.50 C 0.45 0.46 0.42 0.30 -0.16 15 60 142 +46
29JUN26 65.00 C 0.10 0.11 0.10 0.05 -0.04 15 34 342 0
29JUN26 67.50 C 0.02 0.02 0.02 0.01 0.00 16 40 301 +20
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.55 -0.25 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.57 -0.34 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.39 -0.52 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.36 -0.47 27 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.47 -0.37 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.32 -0.61 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.85 -0.60 15 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.47 -0.59 15 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 3.39 -0.41 16 0 6 0
30JUL26 60.00 C 0.00 0.00 0.00 1.74 -0.36 15 0 3 0
30JUL26 62.50 C 0.00 0.00 0.00 0.77 -0.21 16 0 6 0
30JUL26 65.00 C 0.00 0.00 0.00 0.27 -0.13 15 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.05 16 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.55 -0.44 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.57 -0.43 33 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.48 -0.53 26 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.49 -0.34 24 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.50 -0.34 23 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.44 -0.49 16 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.02 -0.59 16 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.74 -0.56 16 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.76 -0.39 16 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 2.22 -0.31 16 0 0 0
28AUG26 62.50 C 1.45 1.45 1.45 1.18 -0.22 16 15 17 +14
28AUG26 65.00 C 0.00 0.00 0.00 0.55 -0.16 16 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.22 -0.10 16 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 -0.05 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 20.56 -0.37 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.57 -0.43 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.58 -0.43 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.59 -0.38 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.60 -0.38 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.61 -0.38 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.57 -0.43 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.54 -0.47 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.65 -0.38 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.50 -0.54 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.49 -0.44 16 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 8.08 -0.60 15 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.83 -0.57 15 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.87 -0.53 15 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 2.37 -0.36 16 0 0 0
29SEP26 62.50 C 1.47 1.47 1.47 1.33 -0.23 16 8 118 +8
29SEP26 65.00 C 0.00 0.00 0.00 0.66 -0.20 16 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.12 16 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.07 16 0 9 0
29SEP26 72.50 C 0.13 0.13 0.13 0.05 -0.03 16 3 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 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 19.57 -0.43 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.74 -0.27 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.59 -0.38 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.60 -0.38 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.61 -0.38 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.63 -0.37 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.65 -0.36 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.65 -0.38 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.58 -0.46 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.54 -0.39 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.23 -0.58 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.15 -0.54 15 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 4.39 -0.47 15 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.08 -0.29 16 0 11 0
30DEC26 62.50 C 2.07 2.09 2.07 1.99 -0.25 16 3 8 +3
30DEC26 65.00 C 0.00 0.00 0.00 1.23 -0.22 15 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.72 -0.17 15 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 -0.12 15 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.07 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.04 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -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 18 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 15.85 -0.39 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.75 -0.25 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.91 -0.14 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.86 -0.21 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.62 -0.59 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.71 -0.63 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.58 -0.55 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.67 -0.49 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.01 -0.45 15 0 0 0
30MAR27 60.00 C 3.81 3.87 3.81 3.75 -0.31 15 15 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.63 -0.33 15 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.78 -0.25 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.17 -0.19 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.74 -0.14 15 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.45 -0.11 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 -0.07 15 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 -0.04 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.03 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.10 - 22 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 15.15 - 21 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 14.21 - 20 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 13.27 - 19 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 12.36 - 18 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 11.28 - 16 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 9.29 - 16 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 7.48 - 16 0 0 -
29JUN27 57.50 C 5.40 5.48 5.40 5.72 - 15 15 15 -
29JUN27 60.00 C 0.00 0.00 0.00 4.42 - 15 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 3.35 - 16 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 2.48 - 16 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 1.80 - 16 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 1.28 - 16 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 0.89 - 16 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 0.61 - 16 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 0.42 - 16 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 0.29 - 16 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 0.19 - 16 0 0 -
TOTAL CALL 193 2,129 +91
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 15 0 133 0
29JUN26 57.50 P 0.14 0.20 0.14 0.19 +0.06 15 30 176 +20
29JUN26 60.00 P 0.80 0.92 0.74 0.90 +0.17 14 44 352 +1
29JUN26 62.50 P 2.25 2.56 2.00 2.62 +0.41 15 53 200 +45
29JUN26 65.00 P 0.00 0.00 0.00 4.90 +0.58 0 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 7.40 +0.60 0 0 70 0
29JUN26 70.00 P 0.00 0.00 0.00 9.90 +0.60 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.40 +0.47 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.90 +0.39 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.40 +0.35 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.90 +0.35 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.40 +0.39 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.90 +0.45 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.40 +0.35 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.90 +0.35 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.13 +0.01 15 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.50 +0.06 15 0 119 0
30JUL26 60.00 P 1.35 1.35 1.10 1.38 +0.14 15 5 83 +2
30JUL26 62.50 P 2.56 2.56 2.56 2.94 +0.29 16 15 45 +15
30JUL26 65.00 P 0.00 0.00 0.00 4.99 +0.36 15 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 7.40 +0.59 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.90 +0.60 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 12.40 +0.25 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.90 +0.18 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.40 +0.19 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.90 +0.19 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.40 +0.19 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.93 +0.21 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.40 +0.19 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.90 +0.21 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 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 0.00 17 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.29 +0.03 16 0 2 0
28AUG26 57.50 P 0.68 0.68 0.68 0.78 +0.08 16 5 12 +5
28AUG26 60.00 P 0.00 0.00 0.00 1.73 +0.13 16 0 39 0
28AUG26 62.50 P 0.00 0.00 0.00 3.24 +0.26 16 0 7 0
28AUG26 65.00 P 0.00 0.00 0.00 5.30 +0.46 18 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 7.42 +0.55 16 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.90 +0.60 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.40 +0.25 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.90 +0.18 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.40 +0.19 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.90 +0.19 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.40 +0.19 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.93 +0.21 39 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.40 +0.19 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.90 +0.21 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 20 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 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 0.00 15 0 13 0
29SEP26 52.50 P 0.14 0.14 0.14 0.18 +0.01 15 2 12 +2
29SEP26 55.00 P 0.41 0.41 0.41 0.50 +0.04 15 8 32 +8
29SEP26 57.50 P 0.00 0.00 0.00 1.18 +0.11 15 0 45 0
29SEP26 60.00 P 1.91 2.17 1.91 2.28 +0.15 15 4 28 +2
29SEP26 62.50 P 0.00 0.00 0.00 3.84 +0.32 15 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.78 +0.45 16 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.92 +0.50 15 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.25 +0.55 15 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.68 +0.22 16 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.12 +0.17 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.59 +0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.05 +0.19 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.41 +0.13 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.04 +0.31 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.53 +0.29 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.01 +0.32 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 45.00 P 0.03 0.03 0.03 0.02 +0.01 16 4 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 15 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 0.00 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 +0.01 15 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.01 15 0 43 0
30DEC26 50.00 P 0.12 0.12 0.12 0.17 +0.02 15 2 120 0
30DEC26 52.50 P 0.34 0.34 0.34 0.42 +0.04 15 4 45 0
30DEC26 55.00 P 0.00 0.00 0.00 0.88 +0.07 15 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 1.64 +0.14 15 0 9 0
30DEC26 60.00 P 0.00 0.00 0.00 2.74 +0.17 15 0 37 0
30DEC26 62.50 P 0.00 0.00 0.00 4.30 +0.26 15 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 6.10 +0.39 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.15 +0.46 15 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.25 +0.38 13 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.74 +0.21 15 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.15 +0.20 15 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.60 +0.20 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.06 +0.20 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.49 +0.21 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.04 +0.31 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.53 +0.29 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.01 +0.32 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 +0.01 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.01 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 +0.01 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 +0.02 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.62 +0.06 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 +0.11 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 1.96 +0.16 15 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 3.07 +0.24 14 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 4.46 +0.23 14 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.34 +0.39 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.32 +0.45 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.49 +0.26 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.74 +0.20 14 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.15 +0.20 14 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.62 +0.22 15 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.08 +0.22 15 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.49 +0.21 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.04 +0.24 17 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.53 +0.26 19 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.01 +0.32 21 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.14 - 16 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 0.20 - 16 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 0.26 - 16 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 0.34 - 16 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 0.44 - 16 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 0.58 - 16 0 0 -
29JUN27 52.50 P 1.04 1.05 1.04 1.07 - 16 4 4 -
29JUN27 55.00 P 1.75 1.76 1.75 1.74 - 16 3 3 -
29JUN27 57.50 P 0.00 0.00 0.00 2.66 - 16 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 3.86 - 17 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 5.31 - 17 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 6.82 - 16 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 8.70 - 16 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 10.76 - 16 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 13.27 - 18 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 15.31 - 16 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 17.87 - 19 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 20.09 - 15 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 22.49 - 0 0 0 -
TOTAL PUT 183 2,917 +100
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$ 19.70
29JUN26 15.00 C 0.00 0.00 0.00 4.73 +0.44 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.23 +0.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.73 +0.42 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.23 +0.42 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.73 +0.41 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.24 +0.42 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.74 +0.41 16 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 +0.37 16 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.85 +0.32 18 0 15 0
29JUN26 19.50 C 0.61 0.61 0.55 0.49 +0.23 17 30 92 +22
29JUN26 20.00 C 0.30 0.42 0.30 0.24 +0.13 17 26 244 +24
29JUN26 21.00 C 0.10 0.13 0.10 0.04 +0.03 17 19 342 +19
29JUN26 22.00 C 0.03 0.03 0.03 0.01 0.00 20 15 317 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 192 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 451 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 4.73 +0.40 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.23 +0.39 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.73 +0.42 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.23 +0.41 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.74 +0.41 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.25 +0.39 23 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.78 +0.35 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.35 +0.28 24 0 21 0
30JUL26 19.00 C 1.08 1.08 0.98 1.00 +0.26 25 30 99 +30
30JUL26 19.50 C 0.77 0.77 0.77 0.68 +0.19 24 15 210 +15
30JUL26 20.00 C 0.54 0.54 0.54 0.44 +0.13 24 15 981 +12
30JUL26 21.00 C 0.20 0.25 0.20 0.16 +0.05 24 19 234 -7
30JUL26 22.00 C 0.10 0.11 0.10 0.06 +0.02 24 40 313 +40
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 132 0
30JUL26 24.00 C 0.03 0.03 0.03 0.01 0.00 26 40 219 +40
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.73 +0.40 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.23 +0.39 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.73 +0.42 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.24 +0.42 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.75 +0.40 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.27 +0.38 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.83 +0.34 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.42 +0.25 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.11 +0.24 26 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 0.82 +0.19 26 0 45 0
28AUG26 20.00 C 0.67 0.67 0.67 0.60 +0.15 26 5 72 +5
28AUG26 21.00 C 0.31 0.31 0.31 0.31 +0.08 26 15 62 +1
28AUG26 22.00 C 0.00 0.00 0.00 0.15 +0.04 26 0 76 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.73 +0.40 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.23 +0.39 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.73 +0.42 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.24 +0.40 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.76 +0.38 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.31 +0.35 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.89 +0.31 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.53 +0.27 27 0 0 0
29SEP26 19.00 C 1.18 1.18 1.18 1.22 +0.20 27 15 20 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.99 +0.19 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.15 27 0 0 0
29SEP26 21.00 C 0.45 0.49 0.45 0.48 +0.11 27 20 271 +20
29SEP26 22.00 C 0.00 0.00 0.00 0.29 +0.07 27 0 552 0
29SEP26 23.00 C 0.17 0.17 0.17 0.17 +0.04 27 30 60 +30
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.73 +0.40 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.24 +0.40 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.77 +0.41 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.31 +0.38 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.90 +0.37 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.52 +0.34 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.20 +0.32 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.91 +0.29 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.61 +0.26 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 +0.23 28 0 15 0
30DEC26 20.00 C 1.06 1.20 1.06 1.21 +0.22 28 35 71 +35
30DEC26 21.00 C 0.00 0.00 0.00 0.90 +0.18 28 0 48 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.15 28 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 +0.09 28 0 0 0
30DEC26 24.00 C 0.30 0.30 0.30 0.34 +0.08 28 1 16 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.25 +0.07 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.73 +0.40 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.26 +0.40 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.82 +0.39 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.41 +0.33 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.10 +0.35 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.78 +0.33 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.49 +0.30 28 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 +0.34 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.94 +0.26 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.73 +0.24 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.54 +0.22 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 +0.18 27 0 120 0
30MAR27 22.00 C 0.86 0.86 0.86 0.94 +0.13 28 5 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.73 +0.10 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.58 +0.11 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.46 +0.11 28 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 +0.08 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 +0.06 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 +0.05 29 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.78 - 27 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 4.36 - 27 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 3.89 - 25 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 3.57 - 26 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 3.35 - 28 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 3.06 - 28 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 2.80 - 28 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 2.47 - 27 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 2.25 - 27 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 2.04 - 27 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 1.84 - 27 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 1.50 - 27 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 1.22 - 27 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 1.00 - 28 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 0.81 - 28 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 0.66 - 28 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 0.52 - 28 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 0.41 - 28 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 0.33 - 28 0 0 -
TOTAL CALL 375 7,168 +302
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.04 17 0 7 0
29JUN26 18.00 P 0.10 0.10 0.09 0.09 -0.12 15 33 56 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.24 -0.20 16 0 72 0
29JUN26 19.00 P 0.00 0.00 0.00 0.49 -0.28 15 0 153 0
29JUN26 19.50 P 0.47 0.51 0.47 0.84 -0.34 14 21 152 +21
29JUN26 20.00 P 0.70 0.70 0.70 1.26 -0.38 9 5 131 +5
29JUN26 21.00 P 0.00 0.00 0.00 2.26 -0.42 17 0 383 0
29JUN26 22.00 P 0.00 0.00 0.00 3.25 -0.42 0 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 4.25 -0.28 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 5.09 -0.41 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 6.06 -0.41 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 7.03 -0.40 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.00 -0.40 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.96 -0.41 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.93 -0.41 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.90 -0.41 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.87 -0.40 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.84 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.80 -0.41 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.77 -0.41 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.74 -0.41 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.71 -0.40 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.68 -0.40 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 2 0
30JUL26 16.50 P 0.12 0.12 0.12 0.08 -0.06 24 2 18 +2
30JUL26 17.00 P 0.20 0.20 0.19 0.15 -0.09 24 29 135 +29
30JUL26 17.50 P 0.28 0.28 0.28 0.26 -0.11 24 15 75 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.41 -0.15 24 0 110 0
30JUL26 18.50 P 0.00 0.00 0.00 0.62 -0.19 24 0 68 0
30JUL26 19.00 P 0.00 0.00 0.00 0.88 -0.22 24 0 127 0
30JUL26 19.50 P 0.00 0.00 0.00 1.20 -0.24 25 0 113 0
30JUL26 20.00 P 1.56 1.56 1.49 1.56 -0.26 25 17 170 +17
30JUL26 21.00 P 0.00 0.00 0.00 2.36 -0.39 24 0 182 0
30JUL26 22.00 P 0.00 0.00 0.00 3.29 -0.38 24 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 4.36 -0.27 36 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 5.34 -0.28 40 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 6.34 -0.33 45 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 7.34 -0.33 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.29 -0.37 48 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.32 -0.33 56 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.31 -0.28 59 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.30 -0.29 62 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.30 -0.28 65 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.19 -0.08 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.29 -0.09 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.43 -0.11 26 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.61 -0.14 26 0 24 0
28AUG26 18.50 P 0.82 0.82 0.82 0.84 -0.15 26 15 28 +15
28AUG26 19.00 P 1.11 1.11 1.08 1.10 -0.18 26 26 51 +26
28AUG26 19.50 P 0.00 0.00 0.00 1.41 -0.19 26 0 22 0
28AUG26 20.00 P 0.00 0.00 0.00 1.74 -0.22 26 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 2.51 -0.33 27 0 49 0
28AUG26 22.00 P 0.00 0.00 0.00 3.35 -0.41 25 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 4.38 -0.33 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.34 -0.35 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.34 -0.35 38 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.34 -0.33 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.30 -0.37 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.32 -0.34 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.31 -0.34 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.30 -0.35 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.30 -0.34 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.07 27 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.08 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.60 -0.11 27 0 3 0
29SEP26 18.00 P 0.77 0.77 0.77 0.79 -0.14 27 1 5 -1
29SEP26 18.50 P 0.00 0.00 0.00 1.02 -0.15 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 1.29 -0.16 27 0 54 0
29SEP26 19.50 P 1.53 1.57 1.53 1.58 -0.23 27 45 83 +45
29SEP26 20.00 P 0.00 0.00 0.00 1.93 -0.24 28 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 2.69 -0.26 29 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 3.48 -0.38 28 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.38 -0.36 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 5.34 -0.37 31 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 6.34 -0.35 34 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.34 -0.33 38 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 8.30 -0.37 38 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.32 -0.34 43 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 10.31 -0.34 45 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 11.30 -0.35 47 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 12.30 -0.35 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.20 -0.45 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.20 -0.44 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.19 -0.44 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.19 -0.43 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.19 -0.44 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.18 -0.43 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
30DEC26 15.50 P 0.37 0.37 0.37 0.38 -0.04 29 6 6 +6
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.05 29 0 2 0
30DEC26 16.50 P 0.70 0.70 0.65 0.64 -0.07 29 19 29 +19
30DEC26 17.00 P 0.87 0.87 0.87 0.81 -0.09 29 15 16 +10
30DEC26 17.50 P 1.07 1.07 1.07 1.00 -0.10 29 15 23 +15
30DEC26 18.00 P 1.30 1.30 1.30 1.22 -0.11 29 3 68 0
30DEC26 18.50 P 1.55 1.55 1.55 1.46 -0.14 29 8 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.15 29 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 2.03 -0.17 29 0 3 0
30DEC26 20.00 P 2.35 2.35 2.35 2.35 -0.13 30 13 159 +13
30DEC26 21.00 P 0.00 0.00 0.00 3.05 -0.25 30 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.83 -0.30 31 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 -0.33 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.59 -0.36 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.50 -0.41 34 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.42 -0.39 34 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.38 -0.38 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.33 -0.44 36 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.31 -0.40 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.30 -0.38 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.30 -0.37 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.23 -0.42 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.21 -0.43 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.20 -0.43 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.19 -0.43 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.19 -0.44 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.21 -0.40 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 -0.05 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.07 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 -0.08 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 -0.09 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 -0.10 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 -0.12 29 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.12 29 0 2 0
30MAR27 19.00 P 1.96 1.96 1.96 1.99 -0.16 29 2 11 +2
30MAR27 19.50 P 0.00 0.00 0.00 2.28 -0.17 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.59 -0.19 29 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 3.28 -0.23 30 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 4.03 -0.27 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.84 -0.31 31 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.71 -0.33 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.58 -0.40 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.50 -0.36 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.43 -0.38 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.36 -0.41 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.38 -0.34 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.30 -0.40 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.30 -0.37 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.26 -0.39 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.24 -0.40 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.20 -0.44 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.29 -0.33 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.28 -0.35 44 0 0 0
29JUN27 15.00 P 0.62 0.62 0.62 0.58 - 28 2 2 -
29JUN27 15.50 P 0.00 0.00 0.00 0.71 - 28 0 0 -
29JUN27 16.00 P 0.88 0.88 0.88 0.87 - 28 2 2 -
29JUN27 16.50 P 0.00 0.00 0.00 1.04 - 29 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 1.23 - 28 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.44 - 29 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 1.68 - 29 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 1.93 - 29 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 2.20 - 29 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 2.49 - 29 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 2.80 - 29 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 3.47 - 29 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 4.20 - 30 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 5.00 - 30 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 5.83 - 31 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 6.69 - 31 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 7.57 - 32 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 8.49 - 32 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 9.41 - 32 0 0 -
TOTAL PUT 294 5,693 +241
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$ 399.80
29MAY26 290.00 C 0.00 0.00 0.00 109.80 +2.16 0 0 0 0
29MAY26 295.00 C 0.00 0.00 0.00 104.80 +2.22 0 0 0 0
29MAY26 300.00 C 0.00 0.00 0.00 99.80 +2.15 0 0 0 0
29MAY26 310.00 C 0.00 0.00 0.00 89.80 +2.18 0 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 79.80 +3.57 0 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 69.80 +3.56 0 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 59.80 +3.56 0 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 49.80 +3.54 0 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 39.80 +3.51 0 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 29.80 +3.43 0 0 0 0
29MAY26 380.00 C 18.84 20.12 18.07 19.80 +2.72 0 149 0 -125
29MAY26 390.00 C 10.06 10.20 9.38 9.80 +2.18 0 153 0 -76
29MAY26 400.00 C 1.15 1.80 0.12 0.00 -0.97 0 798 404 -329
29MAY26 410.00 C 0.10 0.10 0.05 0.00 -0.10 0 4 323 0
29MAY26 420.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,145 0
29MAY26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29MAY26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29MAY26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 290.00 C 0.00 0.00 0.00 109.97 +2.30 81 0 0 0
05JUN26 295.00 C 0.00 0.00 0.00 104.88 +2.14 0 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 99.98 +2.24 75 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 89.89 +2.10 0 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 79.90 +2.09 0 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 69.97 +3.57 44 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 59.98 +3.56 40 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 49.99 +3.52 34 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 40.03 +3.47 32 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 30.15 +3.35 29 0 0 0
05JUN26 380.00 C 18.80 20.31 18.80 20.41 +2.47 25 78 30 -30
05JUN26 390.00 C 9.29 9.29 9.29 11.31 +2.02 21 5 97 0
05JUN26 400.00 C 5.00 5.03 3.60 4.44 +1.47 20 408 454 +312
05JUN26 410.00 C 1.33 1.50 0.86 1.28 +0.35 20 1,014 1,044 +505
05JUN26 420.00 C 0.37 0.40 0.25 0.33 +0.05 22 715 778 +597
05JUN26 430.00 C 0.13 0.13 0.13 0.09 0.00 24 5 159 +5
05JUN26 440.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
05JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 39 0 0 0
05JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
05JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 200.53 +0.36 102 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 195.55 +2.64 99 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 190.39 +2.45 87 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 185.57 +2.64 93 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 180.63 +2.73 91 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 175.60 +2.68 87 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 170.61 +2.60 84 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 165.60 +2.70 80 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 160.63 +2.74 78 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 155.65 +2.59 75 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 150.66 +2.31 72 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 145.67 +2.67 70 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 140.52 +2.57 61 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 135.70 +2.67 65 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 130.72 +2.67 62 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 125.73 +2.21 60 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 120.59 +2.55 52 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 115.78 +2.57 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 110.85 +2.70 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 105.87 +2.42 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 100.85 +2.70 48 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 90.90 +2.65 44 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 80.80 +2.99 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 71.21 +4.20 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 60.62 +3.50 23 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 50.75 +3.39 22 0 102 0
29JUN26 360.00 C 40.90 41.20 40.90 41.05 +3.22 21 300 1,193 -106
29JUN26 370.00 C 0.00 0.00 0.00 31.68 +2.07 20 0 650 0
29JUN26 380.00 C 22.17 22.17 22.17 23.14 +2.09 20 30 1,200 0
29JUN26 390.00 C 15.80 16.20 13.93 14.76 +1.26 18 459 1,110 +136
29JUN26 400.00 C 9.54 9.80 8.76 8.88 +1.01 18 73 4,217 +42
29JUN26 410.00 C 4.99 5.60 4.70 5.00 +0.59 18 382 3,793 -14
29JUN26 420.00 C 3.18 3.18 2.42 2.74 +0.41 19 1,111 8,088 +285
29JUN26 430.00 C 1.50 1.63 1.30 1.36 +0.20 20 1,069 4,608 -153
29JUN26 440.00 C 0.83 0.86 0.78 0.64 +0.08 20 96 2,246 0
29JUN26 450.00 C 0.55 0.60 0.51 0.29 +0.03 21 147 6,101 +6
29JUN26 460.00 C 0.40 0.40 0.40 0.13 +0.01 21 20 7,139 0
29JUN26 470.00 C 0.00 0.00 0.00 0.06 0.00 22 0 3,012 0
29JUN26 480.00 C 0.18 0.18 0.18 0.03 0.00 22 4 4,562 -4
29JUN26 490.00 C 0.00 0.00 0.00 0.02 0.00 24 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 26 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,626 0
29JUN26 550.00 C 0.10 0.10 0.10 0.01 0.00 34 10 230 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 37 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 42 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 0.00 200.79 +0.62 64 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 195.55 +1.68 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 190.59 +1.69 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 185.57 +1.60 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 180.65 +2.03 0 0 0 0
30JUL26 225.00 C 176.64 176.64 176.64 175.70 +1.73 0 30 30 +30
30JUL26 230.00 C 0.00 0.00 0.00 170.72 +1.70 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 165.74 +1.68 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 160.97 +2.21 49 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 155.65 +1.47 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 150.85 +1.67 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 145.90 +1.68 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 140.92 +1.86 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 135.96 +2.17 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 130.78 +1.39 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 126.44 +2.47 44 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 121.11 +2.11 34 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 116.05 +2.01 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 111.80 +2.29 42 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 106.15 +1.60 28 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 101.25 +1.63 29 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 91.78 +2.24 33 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 81.72 +3.91 29 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 71.58 +3.57 24 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 61.92 +3.52 23 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 52.48 +3.40 22 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 43.39 +3.20 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 34.79 +2.88 21 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 27.08 +1.91 21 0 130 0
30JUL26 390.00 C 19.50 20.13 19.30 19.73 +1.25 20 100 238 +65
30JUL26 400.00 C 14.00 14.60 13.88 14.10 +1.16 20 133 2,939 +61
30JUL26 410.00 C 9.85 10.00 9.26 9.72 +0.90 20 59 1,519 -3
30JUL26 420.00 C 6.70 6.70 6.70 6.46 +0.69 20 3 2,745 +2
30JUL26 430.00 C 4.30 4.50 4.25 4.10 +0.47 20 80 1,964 +67
30JUL26 440.00 C 3.00 3.00 2.88 2.50 +0.31 20 104 1,428 +54
30JUL26 450.00 C 1.98 2.13 1.98 1.47 +0.19 20 54 839 0
30JUL26 460.00 C 1.42 1.48 1.31 0.84 +0.13 20 14 1,560 +2
30JUL26 470.00 C 1.00 1.00 1.00 0.46 +0.07 20 3 6,489 0
30JUL26 480.00 C 0.74 0.74 0.72 0.25 +0.05 20 10 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 1,060 0
30JUL26 500.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.02 0.00 21 0 316 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 21 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 22 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 26 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 201.42 +1.25 61 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 195.63 +1.29 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 190.85 +1.86 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 185.74 +1.29 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 181.59 +2.11 54 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 176.40 +2.00 46 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 171.02 +1.44 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 165.86 +1.23 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 161.78 +2.10 48 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 156.80 +2.44 46 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 151.02 +1.24 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 146.93 +2.19 44 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 141.95 +2.10 42 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 136.79 +1.85 37 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 131.23 +1.64 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 127.10 +2.05 38 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 122.19 +2.12 37 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 117.01 +1.82 33 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 111.80 +1.56 27 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 106.57 +1.52 0 0 0 0
28AUG26 300.00 C 101.70 101.70 101.70 101.87 +1.17 24 6 6 +6
28AUG26 310.00 C 0.00 0.00 0.00 92.71 +2.23 30 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 82.44 +1.70 24 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 73.69 +4.59 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 63.30 +3.48 22 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 54.28 +3.34 22 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 45.73 +3.13 22 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 37.76 +2.83 22 0 41 0
28AUG26 380.00 C 0.00 0.00 0.00 30.30 +1.41 21 0 31 0
28AUG26 390.00 C 0.00 0.00 0.00 23.82 +1.13 21 0 54 0
28AUG26 400.00 C 18.20 18.50 17.69 18.16 +0.74 21 70 372 +30
28AUG26 410.00 C 12.80 14.05 12.80 13.70 +0.42 21 46 921 +44
28AUG26 420.00 C 10.52 10.71 9.54 10.18 +0.47 21 34 1,519 +18
28AUG26 430.00 C 7.30 7.90 7.25 7.61 +0.21 22 65 1,950 -28
28AUG26 440.00 C 5.58 5.76 5.21 5.65 +0.11 22 38 851 +35
28AUG26 450.00 C 4.48 4.48 4.00 4.05 -0.15 22 62 1,764 +60
28AUG26 460.00 C 3.42 3.48 3.25 2.83 -0.35 22 150 3,650 +71
28AUG26 470.00 C 2.41 2.66 2.41 1.95 -0.45 22 60 512 +60
28AUG26 480.00 C 0.00 0.00 0.00 1.33 -0.48 22 0 2,314 0
28AUG26 490.00 C 0.00 0.00 0.00 0.90 -0.45 23 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.60 -0.41 23 0 4,002 0
28AUG26 510.00 C 0.00 0.00 0.00 0.40 -0.34 23 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 0.25 -0.31 23 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.17 -0.26 23 0 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.11 -0.22 23 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.07 -0.18 23 0 47 0
28AUG26 560.00 C 0.00 0.00 0.00 0.05 -0.15 24 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.03 -0.13 23 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.02 -0.10 24 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.09 23 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.07 24 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 201.94 -0.80 65 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 196.99 +2.59 63 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 190.86 +1.45 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 186.09 +1.59 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 181.59 +2.11 49 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 176.40 +1.69 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 171.25 +1.67 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 166.30 +1.67 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 162.01 +2.27 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 156.80 +1.96 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 151.47 +1.62 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 146.93 +2.02 40 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 141.95 +1.98 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 136.79 +1.76 33 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 131.70 +1.56 28 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 127.10 +2.05 34 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 122.19 +1.89 33 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 117.95 +2.55 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 112.87 +2.54 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 108.00 +2.43 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 102.84 +2.12 31 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 93.47 +2.39 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 83.87 +2.46 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 74.49 +4.83 28 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 64.38 +3.76 24 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 57.34 +5.31 27 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 47.42 +3.42 23 0 343 0
29SEP26 370.00 C 0.00 0.00 0.00 39.72 +3.08 23 0 397 0
29SEP26 380.00 C 32.54 32.54 30.99 32.00 +1.07 22 401 855 +390
29SEP26 390.00 C 26.34 26.50 25.08 26.02 +1.08 22 490 2,176 +424
29SEP26 400.00 C 19.96 21.05 19.96 20.80 +1.00 22 104 4,383 0
29SEP26 410.00 C 15.55 15.55 15.55 16.42 +0.74 22 20 4,180 0
29SEP26 420.00 C 13.30 13.30 12.90 13.04 +0.73 23 45 4,042 -11
29SEP26 430.00 C 10.58 10.58 9.60 10.26 +0.69 23 51 2,106 +41
29SEP26 440.00 C 7.80 8.30 7.80 7.90 +0.54 23 25 5,028 +3
29SEP26 450.00 C 6.10 6.40 6.10 6.03 +0.43 23 8 2,832 +8
29SEP26 460.00 C 0.00 0.00 0.00 4.60 +0.35 23 0 1,086 0
29SEP26 470.00 C 3.90 3.90 3.90 3.48 +0.24 24 60 2,070 +30
29SEP26 480.00 C 3.28 3.28 3.28 2.59 +0.16 24 30 1,934 +19
29SEP26 490.00 C 2.58 2.58 2.58 1.95 +0.14 24 10 2,445 0
29SEP26 500.00 C 0.00 0.00 0.00 1.46 +0.09 24 0 10,635 0
29SEP26 510.00 C 0.00 0.00 0.00 1.07 +0.05 24 0 797 0
29SEP26 520.00 C 0.00 0.00 0.00 0.81 +0.04 24 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 381 0
29SEP26 540.00 C 1.19 1.19 1.19 0.45 +0.03 25 30 284 -30
29SEP26 550.00 C 0.98 1.05 0.98 0.32 0.00 25 15 594 +15
29SEP26 560.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.18 0.00 25 0 614 0
29SEP26 580.00 C 0.00 0.00 0.00 0.13 0.00 25 0 545 0
29SEP26 590.00 C 0.00 0.00 0.00 0.10 0.00 26 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.08 0.00 26 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 201.94 -0.80 53 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 196.99 +2.44 51 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 191.51 +1.90 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 186.97 +2.31 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 182.02 +2.30 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 177.07 +2.30 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 171.73 +1.90 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 166.78 +1.92 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 162.01 +2.21 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 157.29 +2.32 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 151.94 +1.89 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 147.00 +1.91 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 142.46 +2.27 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 137.15 +1.97 32 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 132.64 +2.24 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 127.55 +2.00 31 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 122.70 +1.98 31 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 117.95 +2.00 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 113.10 +1.90 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 108.36 +1.87 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 103.67 +1.89 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 94.42 +1.82 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 85.43 +1.74 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 77.00 +3.05 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 67.12 -0.83 24 0 289 0
30DEC26 350.00 C 0.00 0.00 0.00 60.51 +2.15 25 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 52.25 -0.36 24 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 45.63 +1.17 24 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 39.94 +0.53 24 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 34.59 +1.17 24 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 29.70 +1.48 24 0 2,574 0
30DEC26 410.00 C 24.60 25.57 24.60 25.42 +1.45 24 11 2,948 +5
30DEC26 420.00 C 21.35 21.56 21.35 21.56 +1.44 24 26 3,660 +1
30DEC26 430.00 C 17.80 18.59 17.80 18.26 +1.27 24 102 1,139 -51
30DEC26 440.00 C 15.45 15.45 15.45 15.16 +1.01 24 25 1,123 +25
30DEC26 450.00 C 0.00 0.00 0.00 12.73 +1.01 24 0 1,698 0
30DEC26 460.00 C 11.50 11.50 11.40 10.49 +0.78 24 5 286 +2
30DEC26 470.00 C 0.00 0.00 0.00 8.65 +0.77 24 0 222 0
30DEC26 480.00 C 0.00 0.00 0.00 7.10 +0.58 24 0 265 0
30DEC26 490.00 C 0.00 0.00 0.00 5.74 +0.50 24 0 191 0
30DEC26 500.00 C 5.77 5.77 5.77 4.70 +0.42 24 50 744 +50
30DEC26 510.00 C 0.00 0.00 0.00 3.74 +0.32 24 0 348 0
30DEC26 520.00 C 0.00 0.00 0.00 3.05 +0.29 24 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 2.32 +0.19 24 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.95 +0.20 24 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 1.47 +0.13 24 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 1.19 +0.13 24 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.92 +0.09 24 0 60 0
30DEC26 580.00 C 0.00 0.00 0.00 0.74 +0.06 24 0 100 0
30DEC26 590.00 C 2.05 2.05 2.05 0.57 +0.07 24 30 150 +30
30DEC26 600.00 C 1.77 1.77 1.77 0.45 +0.05 24 30 242 +30
30DEC26 610.00 C 1.78 1.78 1.78 0.35 +0.05 24 30 150 +30
30DEC26 620.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 201.94 -0.80 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 196.99 +2.44 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 191.51 +1.90 38 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 186.97 +2.31 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 182.02 +2.30 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 177.07 +2.26 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 171.73 +1.90 33 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 166.78 +1.85 32 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 162.03 +2.11 33 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 157.29 +2.21 33 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 151.94 +1.88 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 147.15 +2.05 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 142.46 +2.15 29 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 137.46 +1.98 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 132.69 +2.13 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 128.14 +1.96 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 123.36 +1.78 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 118.55 +1.48 27 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 114.05 +1.55 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 109.61 +1.54 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 105.73 +1.78 27 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 96.99 +1.64 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 88.52 +1.64 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 80.49 +1.40 26 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 73.10 +3.39 26 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 65.69 +1.53 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 58.72 +2.35 25 0 32 0
30MAR27 370.00 C 0.00 0.00 0.00 52.75 +2.49 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 46.02 +1.31 24 0 748 0
30MAR27 390.00 C 0.00 0.00 0.00 40.88 +0.71 24 0 193 0
30MAR27 400.00 C 36.60 36.66 36.60 36.10 +1.10 24 80 2,932 -80
30MAR27 410.00 C 0.00 0.00 0.00 31.84 +0.51 24 2 3,512 -2
30MAR27 420.00 C 27.90 28.00 27.90 28.28 +0.49 24 100 2,472 0
30MAR27 430.00 C 0.00 0.00 0.00 24.96 +0.56 24 0 263 0
30MAR27 440.00 C 0.00 0.00 0.00 22.17 +0.42 25 0 220 0
30MAR27 450.00 C 18.90 18.90 18.90 19.54 +0.11 25 3 387 +3
30MAR27 460.00 C 16.73 17.03 16.55 17.30 -0.29 25 201 449 -176
30MAR27 470.00 C 15.00 15.00 15.00 15.28 -0.59 25 1 202 +1
30MAR27 480.00 C 12.90 13.26 12.90 13.42 -0.84 25 43 276 -20
30MAR27 490.00 C 0.00 0.00 0.00 11.92 -1.11 26 0 186 0
30MAR27 500.00 C 10.30 10.30 10.30 10.43 -1.38 26 1 289 +1
30MAR27 510.00 C 0.00 0.00 0.00 9.26 -1.41 26 0 156 0
30MAR27 520.00 C 0.00 0.00 0.00 8.45 -1.69 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 7.36 -1.93 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 6.59 -1.86 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 5.84 -1.96 27 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 5.08 -2.17 27 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 4.57 -2.14 27 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.07 -2.10 27 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 3.57 -2.14 28 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.18 -2.20 28 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.86 -2.19 28 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.55 -2.18 28 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.23 -2.19 28 0 13 0
29JUN27 290.00 C 0.00 0.00 0.00 115.71 - 24 0 0 -
29JUN27 295.00 C 0.00 0.00 0.00 111.39 - 24 0 0 -
29JUN27 300.00 C 0.00 0.00 0.00 107.32 - 24 0 0 -
29JUN27 310.00 C 0.00 0.00 0.00 98.83 - 24 0 0 -
29JUN27 320.00 C 0.00 0.00 0.00 90.81 - 24 0 0 -
29JUN27 330.00 C 0.00 0.00 0.00 83.30 - 24 0 0 -
29JUN27 340.00 C 0.00 0.00 0.00 75.05 - 23 0 0 -
29JUN27 350.00 C 0.00 0.00 0.00 68.58 - 23 0 0 -
29JUN27 360.00 C 0.00 0.00 0.00 62.00 - 23 0 0 -
29JUN27 370.00 C 0.00 0.00 0.00 55.89 - 23 0 0 -
29JUN27 380.00 C 50.60 50.72 50.60 52.13 - 24 80 80 -
29JUN27 390.00 C 0.00 0.00 0.00 45.54 - 23 0 0 -
29JUN27 400.00 C 0.00 0.00 0.00 40.99 - 23 0 0 -
29JUN27 410.00 C 36.60 36.65 35.80 36.72 - 23 195 195 -
29JUN27 420.00 C 31.50 31.50 31.50 33.10 - 24 1 1 -
29JUN27 430.00 C 0.00 0.00 0.00 29.81 - 24 0 0 -
29JUN27 440.00 C 26.13 26.13 26.13 26.74 - 24 3 3 -
29JUN27 450.00 C 23.66 23.66 23.66 24.14 - 24 3 3 -
29JUN27 460.00 C 21.22 21.22 20.78 21.54 - 24 148 148 -
29JUN27 470.00 C 0.00 0.00 0.00 19.49 - 25 0 0 -
29JUN27 480.00 C 0.00 0.00 0.00 17.50 - 25 0 0 -
29JUN27 490.00 C 0.00 0.00 0.00 15.64 - 25 0 0 -
29JUN27 500.00 C 0.00 0.00 0.00 14.17 - 25 0 0 -
29JUN27 510.00 C 0.00 0.00 0.00 12.70 - 25 0 0 -
29JUN27 520.00 C 11.10 11.10 11.10 11.37 - 25 1 1 -
TOTAL CALL 10,611 197,529 +2,363
29MAY26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 230 0
29MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 31 0
29MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.35 0 0 159 0
29MAY26 390.00 P 0.10 0.10 0.10 0.00 -1.14 0 10 255 0
29MAY26 400.00 P 2.71 2.71 0.42 0.20 -4.52 0 670 5 -578
29MAY26 410.00 P 9.50 11.40 9.45 10.20 -3.69 0 241 0 -540
29MAY26 420.00 P 19.64 20.20 19.45 20.20 -3.61 0 98 0 -269
29MAY26 430.00 P 0.00 0.00 0.00 30.20 -3.60 0 0 0 0
29MAY26 440.00 P 0.00 0.00 0.00 40.20 -3.60 0 0 0 0
29MAY26 450.00 P 0.00 0.00 0.00 50.20 -3.60 0 0 0 0
29MAY26 460.00 P 0.00 0.00 0.00 60.20 -3.60 0 0 0 0
29MAY26 470.00 P 0.00 0.00 0.00 70.20 -3.60 0 0 0 0
29MAY26 480.00 P 0.00 0.00 0.00 80.20 -3.60 0 0 0 0
29MAY26 490.00 P 0.00 0.00 0.00 90.20 -3.60 0 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 100.20 -3.60 0 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 110.20 -3.60 0 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 120.20 -3.60 0 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 130.20 -3.60 0 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 140.20 -3.60 0 0 0 0
05JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.02 -0.05 35 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.06 -0.10 32 0 4 0
05JUN26 370.00 P 0.19 0.21 0.19 0.16 -0.21 29 15 21 +5
05JUN26 380.00 P 0.45 0.53 0.39 0.47 -0.50 25 55 122 +51
05JUN26 390.00 P 1.46 1.70 1.17 1.44 -1.09 22 317 717 +113
05JUN26 400.00 P 4.25 5.65 4.00 4.19 -2.10 18 204 1,169 +175
05JUN26 410.00 P 11.00 12.10 11.00 11.51 -3.02 22 25 510 +23
05JUN26 420.00 P 19.69 19.69 19.69 20.40 -3.54 22 30 38 +19
05JUN26 430.00 P 0.00 0.00 0.00 30.21 -3.60 24 0 0 0
05JUN26 440.00 P 0.00 0.00 0.00 40.20 -3.60 0 0 0 0
05JUN26 450.00 P 0.00 0.00 0.00 50.20 -3.60 0 0 0 0
05JUN26 460.00 P 0.00 0.00 0.00 60.20 -3.60 0 0 0 0
05JUN26 470.00 P 0.00 0.00 0.00 70.20 -3.60 0 0 0 0
05JUN26 480.00 P 0.00 0.00 0.00 80.80 -3.00 75 0 0 0
05JUN26 490.00 P 0.00 0.00 0.00 90.30 -3.50 67 0 0 0
05JUN26 500.00 P 0.00 0.00 0.00 100.30 -3.50 72 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 110.20 -3.60 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 120.30 -3.50 83 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 130.30 -3.50 88 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 64 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 32 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 29 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 3,017 0
29JUN26 340.00 P 0.34 0.34 0.34 0.07 -0.08 23 1 2,427 0
29JUN26 350.00 P 0.50 0.50 0.50 0.18 -0.18 22 35 9,677 -1
29JUN26 360.00 P 0.73 0.76 0.71 0.47 -0.36 21 94 13,418 -49
29JUN26 370.00 P 1.30 1.37 1.13 1.10 -0.57 21 511 5,363 +214
29JUN26 380.00 P 2.45 2.75 2.27 2.38 -0.92 20 744 5,597 +602
29JUN26 390.00 P 4.40 5.25 4.40 4.65 -1.40 19 265 6,107 -33
29JUN26 400.00 P 8.60 8.92 8.40 8.43 -1.86 18 73 6,510 +64
29JUN26 410.00 P 14.44 15.60 14.13 14.25 -2.52 18 115 4,151 -51
29JUN26 420.00 P 23.88 23.88 23.88 22.11 -3.24 19 2 6,395 -2
29JUN26 430.00 P 32.05 32.22 32.05 30.92 -3.42 20 92 2,849 -2
29JUN26 440.00 P 40.80 40.80 40.80 40.36 -3.55 20 5 616 +5
29JUN26 450.00 P 0.00 0.00 0.00 50.20 -3.60 0 0 518 0
29JUN26 460.00 P 0.00 0.00 0.00 60.20 -5.51 0 0 1,052 0
29JUN26 470.00 P 0.00 0.00 0.00 70.20 -3.60 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 80.80 -3.00 39 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 90.61 -3.19 40 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 100.56 -3.24 43 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 110.20 -3.60 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 120.30 -3.50 45 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 130.30 -3.50 47 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 140.20 -3.60 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 150.20 -3.60 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 160.20 -3.60 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 170.20 -3.60 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 180.27 -3.53 59 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 190.27 -3.53 61 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 200.78 -3.02 73 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 210.20 -3.60 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 220.20 -3.60 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 230.20 -3.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30JUL26 295.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 144 0
30JUL26 340.00 P 0.93 0.93 0.93 0.64 -0.06 23 20 256 +20
30JUL26 350.00 P 1.31 1.31 1.31 1.16 -0.20 23 2 621 +2
30JUL26 360.00 P 2.18 2.25 2.14 2.08 -0.32 22 64 699 +14
30JUL26 370.00 P 3.52 3.52 3.26 3.29 -0.67 21 56 1,164 +11
30JUL26 380.00 P 5.58 5.60 5.19 5.27 -1.14 20 129 2,354 -25
30JUL26 390.00 P 8.10 8.61 8.04 8.19 -1.59 20 25 3,342 +1
30JUL26 400.00 P 12.15 13.30 12.13 12.23 -2.09 19 468 5,310 +451
30JUL26 410.00 P 18.03 18.06 18.03 17.77 -2.36 19 33 1,859 +1
30JUL26 420.00 P 0.00 0.00 0.00 24.79 -3.13 19 10 978 0
30JUL26 430.00 P 32.50 32.50 32.50 32.79 -3.16 20 1 901 +1
30JUL26 440.00 P 0.00 0.00 0.00 41.39 -3.33 20 0 448 0
30JUL26 450.00 P 0.00 0.00 0.00 50.59 -3.48 20 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 60.25 -5.46 20 0 130 0
30JUL26 470.00 P 0.00 0.00 0.00 70.20 -3.60 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 80.80 -3.00 29 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 90.79 -3.01 32 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 100.79 -3.01 34 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 110.79 -3.01 37 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 120.79 -3.01 39 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 130.79 -3.01 41 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 140.55 -3.25 41 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 150.96 -2.84 46 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 160.55 -3.25 45 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 170.78 -3.02 49 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 180.78 -3.02 51 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 190.78 -3.02 53 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 200.96 -2.84 56 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 210.78 -3.02 57 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 220.78 -3.02 59 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 230.78 -3.02 60 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 115 0
28AUG26 320.00 P 0.92 0.94 0.92 0.39 +0.01 23 8 27 +8
28AUG26 330.00 P 1.31 1.31 1.31 0.75 -0.01 23 30 97 +30
28AUG26 340.00 P 1.90 1.90 1.84 1.34 -0.10 23 91 192 +61
28AUG26 350.00 P 2.70 2.91 2.70 2.30 -0.26 22 81 465 +60
28AUG26 360.00 P 4.13 4.34 3.91 3.75 -0.46 22 594 2,359 +581
28AUG26 370.00 P 6.08 6.08 5.87 5.79 -0.65 22 31 869 +31
28AUG26 380.00 P 8.59 9.00 8.59 8.37 -0.80 22 14 1,627 +1
28AUG26 390.00 P 11.90 12.59 11.59 11.80 -1.26 21 67 1,822 -1
28AUG26 400.00 P 17.28 17.28 16.56 16.56 -1.26 22 50 1,803 0
28AUG26 410.00 P 21.87 23.29 21.78 21.99 -1.79 21 45 1,453 -1
28AUG26 420.00 P 30.00 30.00 28.29 28.68 -2.98 22 14 3,414 0
28AUG26 430.00 P 0.00 0.00 0.00 35.69 -3.43 22 0 1,726 0
28AUG26 440.00 P 0.00 0.00 0.00 43.66 -3.70 22 0 540 0
28AUG26 450.00 P 0.00 0.00 0.00 52.21 -3.85 22 0 504 0
28AUG26 460.00 P 0.00 0.00 0.00 61.22 -4.49 22 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 70.60 -3.91 22 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 80.80 -3.32 25 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 90.79 -3.10 27 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 100.99 -2.81 30 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 110.79 -3.01 31 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 121.04 -2.76 35 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 130.79 -3.01 35 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 140.79 -3.01 37 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 150.98 -2.82 40 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 160.55 -3.25 39 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 171.03 -2.77 44 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 180.78 -3.02 44 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 190.96 -2.84 47 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 200.96 -2.84 48 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 211.03 -2.77 50 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 220.98 -2.82 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 230.98 -2.82 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.06 +0.05 27 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 +0.06 27 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.11 +0.07 27 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.16 +0.10 26 0 90 0
29SEP26 280.00 P 0.78 0.78 0.78 0.21 +0.12 26 15 62 -15
29SEP26 285.00 P 0.00 0.00 0.00 0.29 +0.16 26 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.38 +0.19 26 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.51 +0.23 26 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.65 +0.25 26 0 757 0
29SEP26 310.00 P 1.44 1.44 1.44 1.06 +0.29 25 10 769 +10
29SEP26 320.00 P 0.00 0.00 0.00 1.68 +0.32 25 0 4,297 0
29SEP26 330.00 P 0.00 0.00 0.00 2.57 +0.31 25 0 3,836 0
29SEP26 340.00 P 3.77 3.92 3.77 3.73 +0.14 24 60 1,891 -30
29SEP26 350.00 P 5.48 5.48 5.26 5.22 -0.22 24 31 3,793 +1
29SEP26 360.00 P 7.45 7.45 7.45 7.23 -0.51 23 6 3,472 0
29SEP26 370.00 P 9.70 10.15 9.70 9.86 -0.62 23 3 4,704 +2
29SEP26 380.00 P 13.21 13.91 13.14 13.16 -1.04 22 360 2,900 +300
29SEP26 390.00 P 17.05 18.29 17.05 17.33 -1.31 22 520 5,378 +352
29SEP26 400.00 P 22.40 22.70 22.00 22.35 -1.51 22 5 5,485 +1
29SEP26 410.00 P 27.89 28.70 27.85 28.28 -1.69 22 33 4,272 -4
29SEP26 420.00 P 35.06 35.42 35.06 35.12 -2.73 22 60 3,917 -60
29SEP26 430.00 P 0.00 0.00 0.00 42.43 -2.93 23 0 796 0
29SEP26 440.00 P 0.00 0.00 0.00 50.24 -3.11 23 0 1,728 0
29SEP26 450.00 P 0.00 0.00 0.00 58.52 -3.20 23 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 67.20 -3.26 23 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 77.40 +0.28 26 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 86.63 -1.69 27 0 571 0
29SEP26 490.00 P 0.00 0.00 0.00 96.04 -1.56 28 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 105.14 -2.51 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 114.75 -1.93 28 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 124.86 -1.51 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 134.58 -1.52 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 143.92 -1.94 30 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 154.13 -1.49 33 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 163.95 -1.77 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 173.79 -1.57 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 183.66 -1.72 36 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 193.66 -1.37 37 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 203.42 -1.67 38 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 212.68 -1.94 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 223.46 -1.21 41 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 233.37 -1.20 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 -0.08 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 -0.11 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.14 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 -0.19 24 0 30 0
30DEC26 225.00 P 0.68 0.68 0.68 0.02 -0.23 24 30 30 +30
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.28 24 0 0 0
30DEC26 235.00 P 0.69 0.69 0.69 0.04 -0.35 24 35 35 +35
30DEC26 240.00 P 0.00 0.00 0.00 0.06 -0.41 24 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.09 -0.51 24 0 60 0
30DEC26 250.00 P 0.99 0.99 0.99 0.13 -0.58 24 30 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.17 -0.70 24 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 0.23 -0.80 24 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.32 -0.91 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.41 -1.02 24 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.56 -1.17 24 0 17 0
30DEC26 280.00 P 0.00 0.00 0.00 0.70 -1.32 24 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.92 -1.41 24 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 1.14 -1.54 24 0 491 0
30DEC26 295.00 P 0.00 0.00 0.00 1.50 -1.59 24 0 451 0
30DEC26 300.00 P 0.00 0.00 0.00 1.85 -1.68 24 0 342 0
30DEC26 310.00 P 0.00 0.00 0.00 2.77 -1.93 24 0 2,954 0
30DEC26 320.00 P 4.88 5.10 4.88 4.02 -2.08 24 32 954 0
30DEC26 330.00 P 6.30 6.30 6.07 5.62 -2.08 24 31 1,037 +1
30DEC26 340.00 P 0.00 0.00 0.00 7.60 -2.19 24 0 746 0
30DEC26 350.00 P 0.00 0.00 0.00 10.11 -2.08 24 0 1,060 0
30DEC26 360.00 P 0.00 0.00 0.00 12.88 -2.01 24 0 926 0
30DEC26 370.00 P 16.80 16.80 16.50 16.10 -2.12 24 5 1,433 0
30DEC26 380.00 P 0.00 0.00 0.00 19.73 -2.20 23 0 1,452 0
30DEC26 390.00 P 24.10 24.10 24.10 24.18 -1.84 23 1 1,724 -1
30DEC26 400.00 P 29.42 29.42 29.42 29.26 -1.57 23 1 2,334 0
30DEC26 410.00 P 36.08 36.08 36.08 34.97 -1.60 23 31 2,464 0
30DEC26 420.00 P 41.39 41.60 41.28 41.47 -1.22 23 164 3,117 +90
30DEC26 430.00 P 49.08 49.08 49.08 47.13 -2.34 22 30 1,624 -30
30DEC26 440.00 P 0.00 0.00 0.00 55.66 -2.65 24 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 63.34 -2.69 24 0 1,165 0
30DEC26 460.00 P 70.00 70.00 70.00 71.27 -2.89 24 20 420 0
30DEC26 470.00 P 0.00 0.00 0.00 80.64 -1.45 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 89.65 -4.33 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 98.54 -1.29 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 107.62 -1.89 26 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 116.83 -2.00 27 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 126.29 -1.28 27 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 138.08 -2.44 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 145.26 -1.32 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 154.13 -2.24 27 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 164.55 -1.32 29 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 173.79 -1.80 28 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 183.66 -1.89 29 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.66 -1.61 30 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 203.42 -1.67 31 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 213.04 -2.03 30 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 223.46 -1.48 33 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 233.37 -1.21 34 0 0 0
30MAR27 200.00 P 0.64 0.64 0.64 0.02 -0.05 25 5 35 +5
30MAR27 205.00 P 0.00 0.00 0.00 0.03 -0.06 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.04 -0.08 24 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.06 -0.09 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.09 -0.11 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.13 -0.12 25 0 0 0
30MAR27 230.00 P 1.53 1.53 1.53 0.17 -0.15 25 30 60 0
30MAR27 235.00 P 0.00 0.00 0.00 0.22 -0.17 25 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.31 -0.18 25 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 0.39 -0.24 25 0 48 0
30MAR27 250.00 P 0.00 0.00 0.00 0.50 -0.27 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.67 -0.29 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.82 -0.40 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.05 -0.36 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.29 -0.44 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.55 -0.51 25 0 13 0
30MAR27 280.00 P 0.00 0.00 0.00 1.89 -0.54 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 2.30 -0.61 25 0 53 0
30MAR27 290.00 P 0.00 0.00 0.00 2.73 -0.65 25 0 175 0
30MAR27 295.00 P 0.00 0.00 0.00 3.32 -0.74 25 0 49 0
30MAR27 300.00 P 0.00 0.00 0.00 3.90 -0.84 25 0 236 0
30MAR27 310.00 P 0.00 0.00 0.00 5.33 -0.90 25 0 54 0
30MAR27 320.00 P 8.63 8.63 8.63 7.14 -0.96 25 50 367 0
30MAR27 330.00 P 0.00 0.00 0.00 9.25 -1.12 25 0 260 0
30MAR27 340.00 P 12.80 12.80 12.80 11.80 -1.10 25 50 829 +50
30MAR27 350.00 P 0.00 0.00 0.00 14.86 -1.16 25 0 576 0
30MAR27 360.00 P 18.74 18.74 18.74 18.22 -1.18 25 1 538 +1
30MAR27 370.00 P 22.37 22.37 22.37 22.23 -0.84 25 17 677 0
30MAR27 380.00 P 26.58 26.58 26.58 26.62 -0.76 25 13 843 +13
30MAR27 390.00 P 0.00 0.00 0.00 31.34 -0.51 25 0 696 0
30MAR27 400.00 P 36.31 36.33 36.23 36.54 -1.06 25 22 3,505 +12
30MAR27 410.00 P 42.69 43.21 42.69 42.25 -0.60 25 60 3,464 +30
30MAR27 420.00 P 48.40 48.40 48.40 48.62 -0.98 25 30 2,274 +30
30MAR27 430.00 P 0.00 0.00 0.00 55.20 -1.48 26 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 61.48 -3.19 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 70.09 -2.26 26 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 77.79 -1.20 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 85.72 -1.00 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 93.42 -1.71 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 101.75 -1.56 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 107.90 -4.16 24 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 119.15 -1.67 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 128.61 -1.30 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 138.08 -2.44 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 146.61 -1.40 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 154.13 -3.43 24 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 165.44 -1.40 28 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 175.21 -1.44 29 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 184.79 -1.46 29 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 194.53 -1.54 29 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 204.17 -1.44 30 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 213.92 -1.44 30 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 223.72 -1.63 31 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 233.53 -1.51 31 0 0 0
29JUN27 290.00 P 6.20 6.20 6.20 3.82 - 24 10 10 -
29JUN27 295.00 P 6.87 6.87 6.87 4.64 - 24 2 2 -
29JUN27 300.00 P 0.00 0.00 0.00 5.35 - 24 0 0 -
29JUN27 310.00 P 0.00 0.00 0.00 7.04 - 24 0 0 -
29JUN27 320.00 P 0.00 0.00 0.00 8.98 - 24 0 0 -
29JUN27 330.00 P 0.00 0.00 0.00 11.46 - 24 0 0 -
29JUN27 340.00 P 0.00 0.00 0.00 14.18 - 24 0 0 -
29JUN27 350.00 P 18.48 18.80 18.48 17.41 - 24 6 6 -
29JUN27 360.00 P 0.00 0.00 0.00 21.03 - 24 0 0 -
29JUN27 370.00 P 0.00 0.00 0.00 25.04 - 25 0 0 -
29JUN27 380.00 P 0.00 0.00 0.00 29.56 - 25 0 0 -
29JUN27 390.00 P 0.00 0.00 0.00 34.42 - 25 0 0 -
29JUN27 400.00 P 0.00 0.00 0.00 39.82 - 25 0 0 -
29JUN27 410.00 P 47.00 47.00 46.35 45.52 - 25 21 21 -
29JUN27 420.00 P 0.00 0.00 0.00 51.97 - 25 0 0 -
29JUN27 430.00 P 0.00 0.00 0.00 58.76 - 25 0 0 -
29JUN27 440.00 P 0.00 0.00 0.00 65.74 - 26 0 0 -
29JUN27 450.00 P 0.00 0.00 0.00 72.88 - 26 0 0 -
29JUN27 460.00 P 0.00 0.00 0.00 80.32 - 26 0 0 -
29JUN27 470.00 P 0.00 0.00 0.00 87.88 - 26 0 0 -
29JUN27 480.00 P 0.00 0.00 0.00 96.03 - 26 0 0 -
29JUN27 490.00 P 0.00 0.00 0.00 104.18 - 26 0 0 -
29JUN27 500.00 P 0.00 0.00 0.00 112.52 - 26 0 0 -
29JUN27 510.00 P 0.00 0.00 0.00 121.03 - 26 0 0 -
29JUN27 520.00 P 0.00 0.00 0.00 130.40 - 27 0 0 -
TOTAL PUT 7,265 209,650 +1,815
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$ 24.34
29JUN26 16.00 C 0.00 0.00 0.00 8.44 +0.16 80 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.97 +0.19 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.47 +0.19 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.94 +0.20 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.44 +0.18 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.94 +0.18 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.45 +0.21 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.95 +0.17 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.38 +0.09 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.39 +0.10 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.41 +0.09 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.51 +0.07 20 0 0 0
29JUN26 24.00 C 0.88 0.88 0.88 0.82 +0.08 21 15 50 +15
29JUN26 25.00 C 0.30 0.36 0.30 0.33 +0.03 20 35 55 +24
29JUN26 26.00 C 0.10 0.14 0.10 0.11 +0.01 20 83 148 +33
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 20 30 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 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 47 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 57 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.07 - 55 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 6.58 +0.28 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.09 +0.29 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.59 +0.27 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.07 +0.24 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.57 +0.23 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.47 +0.09 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.56 +0.09 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.76 +0.05 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.15 +0.11 22 0 0 0
30JUL26 25.00 C 0.73 0.73 0.71 0.65 +0.07 22 30 65 +30
30JUL26 26.00 C 0.32 0.32 0.32 0.33 +0.03 21 30 41 0
30JUL26 27.00 C 0.00 0.00 0.00 0.16 +0.02 21 80 41 -80
30JUL26 28.00 C 0.00 0.00 0.00 0.07 0.00 22 50 0 -50
30JUL26 29.00 C 0.00 0.00 0.00 0.03 0.00 22 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 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 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.09 - 45 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 6.61 +0.24 43 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.09 +0.21 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.64 +0.24 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.11 +0.19 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.63 +0.22 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.58 +0.09 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.73 +0.09 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.05 +0.10 24 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.41 +0.11 23 0 0 0
28AUG26 25.00 C 1.00 1.00 1.00 0.88 +0.06 22 15 50 0
28AUG26 26.00 C 0.54 0.61 0.54 0.54 +0.04 22 45 80 +45
28AUG26 27.00 C 0.00 0.00 0.00 0.32 +0.03 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 0.00 23 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 7.09 +0.19 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.67 +0.24 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.16 +0.21 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.65 +0.19 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.15 +0.16 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.66 +0.22 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.61 +0.08 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.76 +0.05 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.08 +0.10 24 0 0 0
29SEP26 24.00 C 1.55 1.71 1.55 1.45 +0.01 23 165 165 +165
29SEP26 25.00 C 0.00 0.00 0.00 0.97 +0.03 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 +0.02 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 23 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 26 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 17.50 C 0.00 0.00 0.00 7.18 - 40 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 6.67 +0.23 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.17 +0.20 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.67 +0.16 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 +0.13 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.71 +0.23 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.81 +0.20 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.91 +0.08 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.24 +0.06 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.74 +0.06 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.28 +0.05 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.93 +0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 +0.03 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 17.50 C 0.00 0.00 0.00 7.19 - 35 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 6.69 +0.18 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.20 +0.14 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.72 +0.11 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.25 +0.10 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.80 +0.23 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.98 +0.21 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.15 +0.08 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.55 +0.08 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.10 +0.08 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.66 +0.07 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.00 +0.05 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 +0.04 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.58 +0.04 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.22 - 31 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 6.75 - 30 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 6.29 - 29 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 5.84 - 27 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 5.42 - 27 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 5.02 - 26 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 4.28 - 26 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 3.53 - 24 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 2.97 - 24 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 2.52 - 24 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 2.04 - 24 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 1.65 - 23 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 1.35 - 23 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 1.10 - 23 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 0.89 - 24 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 0.72 - 24 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 0.58 - 24 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 0.45 - 24 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 0.37 - 24 0 0 -
TOTAL CALL 578 2,245 +182
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 21 28 33 +28
29JUN26 23.00 P 0.11 0.11 0.11 0.13 -0.02 20 40 99 +36
29JUN26 24.00 P 0.00 0.00 0.00 0.40 -0.05 20 0 267 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 -0.10 19 0 43 0
29JUN26 26.00 P 0.00 0.00 0.00 1.73 -0.09 20 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.66 -0.10 0 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 3.66 -0.10 0 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 4.66 -0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.66 -0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.66 -0.16 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.66 -0.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.66 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.66 -0.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.66 -0.15 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.66 -0.15 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.66 -0.15 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.66 -0.15 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.66 -0.15 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.33 -0.02 22 0 67 0
30JUL26 24.00 P 0.54 0.54 0.54 0.66 -0.06 21 500 678 +475
30JUL26 25.00 P 0.99 0.99 0.99 1.17 -0.06 21 15 77 +15
30JUL26 26.00 P 0.00 0.00 0.00 1.91 -0.06 22 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.74 -0.09 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.67 -0.10 21 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.66 -0.16 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.66 -0.15 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.66 -0.16 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.66 -0.16 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.66 -0.16 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.66 -0.16 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.66 -0.15 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.66 -0.15 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.66 -0.15 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 - 28 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 0.00 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 63 0
28AUG26 24.00 P 0.78 0.78 0.78 0.86 -0.05 22 15 107 -15
28AUG26 25.00 P 0.00 0.00 0.00 1.37 -0.06 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.02 -0.09 21 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 2.86 -0.07 23 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.73 -0.09 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.67 -0.15 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.66 -0.16 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.66 -0.16 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.66 -0.16 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.66 -0.16 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.66 -0.16 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.66 -0.16 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.66 -0.16 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.66 -0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 4 0
29SEP26 21.00 P 0.31 0.33 0.31 0.29 -0.04 23 45 47 +45
29SEP26 22.00 P 0.51 0.52 0.50 0.54 -0.06 23 45 45 +45
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.08 22 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.35 -0.08 22 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 1.94 -0.16 21 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.65 -0.18 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.54 -0.10 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.28 -0.24 15 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.17 -0.23 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.10 -0.25 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.04 -0.29 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.99 -0.32 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.09 -0.19 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.96 -0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.94 -0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.94 -0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.91 -0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.90 -0.31 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 - 23 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.02 22 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 -0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 -0.07 22 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.68 -0.07 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.25 -0.08 21 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.01 -0.06 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.77 -0.07 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.45 -0.22 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.30 -0.18 17 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.18 -0.20 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.09 -0.26 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.02 -0.30 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.09 -0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.97 -0.30 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.94 -0.32 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.94 -0.31 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.93 -0.30 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.92 -0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 - 23 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 0.00 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.10 -0.03 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 -0.07 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.95 -0.06 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.52 -0.03 22 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.25 -0.05 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.98 -0.06 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.62 -0.21 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.43 -0.15 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.29 -0.18 17 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.17 -0.22 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.08 -0.26 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.09 -0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.99 -0.29 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.94 -0.32 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.95 -0.30 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.93 -0.30 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.92 -0.30 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.90 -0.31 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 0.32 - 24 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 0.41 - 24 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 0.50 - 24 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 0.62 - 24 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.74 - 24 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 1.05 - 24 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 1.43 - 24 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 1.89 - 25 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 2.38 - 24 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 2.93 - 24 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 3.51 - 23 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 4.18 - 23 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 5.01 - 24 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 5.70 - 22 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 6.47 - 21 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 7.38 - 21 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 8.27 - 19 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 9.17 - 0 0 0 -
TOTAL PUT 688 3,376 +629
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$ 145.10
29MAY26 107.50 C 0.00 0.00 0.00 37.60 -0.22 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 35.10 -0.22 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 32.60 -0.22 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 30.10 -0.22 0 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 27.60 -0.22 0 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 25.10 -0.23 0 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 22.60 -0.23 0 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 20.10 -0.23 0 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 17.60 -0.24 0 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 15.10 -0.25 0 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 12.60 -0.26 0 0 0 0
29MAY26 135.00 C 0.00 0.00 0.00 10.10 -0.48 0 0 0 -1
29MAY26 137.50 C 0.00 0.00 0.00 7.60 -0.46 0 0 0 0
29MAY26 140.00 C 4.65 4.65 4.10 5.10 -0.37 0 25 0 -95
29MAY26 142.50 C 1.76 1.76 1.60 2.60 -0.51 0 29 0 -156
29MAY26 145.00 C 0.55 0.70 0.06 0.10 -0.92 0 228 159 -722
29MAY26 147.50 C 0.08 0.09 0.01 0.00 -0.27 0 23 702 -7
29MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.06 0 25 92 -25
29MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.02 0 25 56 0
29MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 30.16 -0.33 54 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 27.66 -0.21 47 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 25.16 -0.21 37 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 22.66 -0.21 0 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 20.17 -0.21 39 0 0 0
05JUN26 127.50 C 0.00 0.00 0.00 17.67 -0.22 34 0 0 0
05JUN26 130.00 C 0.00 0.00 0.00 15.19 -0.22 34 0 0 0
05JUN26 132.50 C 0.00 0.00 0.00 12.71 -0.25 31 0 0 0
05JUN26 135.00 C 0.00 0.00 0.00 10.27 -0.31 30 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 7.90 -0.33 29 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 5.67 -0.23 27 0 4 0
05JUN26 142.50 C 0.00 0.00 0.00 3.68 -0.34 26 0 35 0
05JUN26 145.00 C 2.20 2.20 1.71 2.00 -0.47 23 111 236 +99
05JUN26 147.50 C 1.23 1.23 0.80 0.99 -0.39 23 201 249 +45
05JUN26 150.00 C 0.56 0.56 0.34 0.45 -0.22 24 89 296 +57
05JUN26 152.50 C 0.18 0.18 0.18 0.18 -0.12 25 5 83 +5
05JUN26 155.00 C 0.08 0.08 0.06 0.06 -0.04 25 18 208 0
05JUN26 157.50 C 0.01 0.01 0.01 0.02 -0.01 25 500 550 +500
05JUN26 160.00 C 0.01 0.01 0.01 0.01 0.00 27 50 255 +50
05JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
05JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
05JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
05JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
05JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
05JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 85.19 -1.55 0 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 82.70 -0.24 0 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 80.21 -0.24 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 77.72 -0.23 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 75.22 -0.24 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 72.73 -0.24 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 70.24 -0.23 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 67.74 -0.24 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 65.25 -0.23 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 62.76 -0.23 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 60.27 -0.22 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 57.78 -0.22 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 55.29 -0.21 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 52.81 -0.20 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 50.32 -0.20 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 47.83 -0.19 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 45.34 -0.19 48 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 42.86 -0.17 47 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 40.37 -0.17 45 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 37.89 -0.16 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 35.35 -0.21 33 0 77 0
29JUN26 112.50 C 32.49 32.49 32.49 32.93 -0.05 40 1 56 0
29JUN26 115.00 C 0.00 0.00 0.00 30.46 -0.19 39 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 27.99 -0.13 37 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 25.46 -0.96 32 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 22.98 -0.23 30 0 113 0
29JUN26 125.00 C 20.50 20.50 20.50 20.70 -0.09 33 1 6,937 -1
29JUN26 127.50 C 0.00 0.00 0.00 18.63 +0.12 36 0 620 0
29JUN26 130.00 C 15.15 15.75 15.15 16.28 +0.21 34 100 3,493 0
29JUN26 132.50 C 12.89 12.89 12.89 13.46 -0.21 26 6 1,806 -5
29JUN26 135.00 C 0.00 0.00 0.00 11.42 -0.20 27 0 4,426 0
29JUN26 137.50 C 8.68 8.68 8.68 9.32 -0.45 25 10 1,476 +5
29JUN26 140.00 C 6.83 7.40 6.80 7.40 -0.42 25 152 2,466 -1
29JUN26 142.50 C 5.79 5.79 5.18 5.70 -0.21 24 58 2,505 -38
29JUN26 145.00 C 4.26 4.43 3.71 4.23 -0.23 23 77 1,958 0
29JUN26 147.50 C 3.29 3.29 2.66 2.99 -0.34 23 113 2,368 +11
29JUN26 150.00 C 2.32 2.37 1.85 2.14 -0.28 23 332 3,615 +147
29JUN26 152.50 C 1.62 1.63 1.31 1.46 -0.25 23 369 1,807 +156
29JUN26 155.00 C 1.12 1.12 0.85 0.96 -0.27 23 242 1,805 +234
29JUN26 157.50 C 0.79 0.81 0.57 0.59 -0.23 23 1,044 4,233 +3
29JUN26 160.00 C 0.60 0.60 0.39 0.35 -0.18 22 466 1,781 -21
29JUN26 162.50 C 0.38 0.38 0.29 0.20 -0.13 22 292 1,351 +126
29JUN26 165.00 C 0.21 0.21 0.21 0.11 -0.09 22 5 994 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.06 22 0 1,530 0
29JUN26 170.00 C 0.12 0.12 0.12 0.03 -0.04 22 20 373 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 32 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 42 300 450 +300
30JUL26 70.00 C 75.22 75.22 75.22 75.41 -0.20 51 50 50 +50
30JUL26 72.50 C 0.00 0.00 0.00 72.90 -0.22 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 70.44 -0.03 54 0 0 0
30JUL26 77.50 C 67.77 67.77 67.77 67.96 -0.19 54 30 30 +30
30JUL26 80.00 C 65.29 65.29 65.29 65.48 -0.18 54 50 50 +50
30JUL26 82.50 C 0.00 0.00 0.00 63.00 +0.01 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 60.28 -0.21 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 57.80 -0.20 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 55.58 +0.08 50 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 52.83 -0.18 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 50.61 +0.09 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 47.83 -0.19 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 45.41 -0.12 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 43.06 -0.23 29 0 347 0
30JUL26 105.00 C 0.00 0.00 0.00 40.70 +0.16 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 38.24 -0.08 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 35.45 -0.46 0 0 155 0
30JUL26 112.50 C 0.00 0.00 0.00 33.51 +0.05 38 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.96 -0.04 34 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 28.58 -0.11 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.90 -0.52 27 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 23.54 -0.23 27 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 21.22 -0.24 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 19.54 +0.88 31 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 16.79 -0.25 26 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 14.70 -0.27 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 12.71 -0.28 25 0 165 0
30JUL26 137.50 C 0.00 0.00 0.00 10.85 -0.29 25 0 568 0
30JUL26 140.00 C 8.74 8.74 8.69 9.10 -0.27 24 15 715 +14
30JUL26 142.50 C 7.67 7.67 7.15 7.61 -0.20 24 19 653 +18
30JUL26 145.00 C 5.75 5.96 5.60 6.22 -0.05 24 7 873 0
30JUL26 147.50 C 4.54 4.85 4.54 4.99 -0.22 24 8 421 -5
30JUL26 150.00 C 3.65 3.84 3.57 3.99 -0.22 24 6 733 -4
30JUL26 152.50 C 2.86 3.00 2.86 3.13 -0.26 24 228 670 0
30JUL26 155.00 C 2.60 2.60 2.30 2.43 -0.26 24 83 687 +75
30JUL26 157.50 C 1.93 1.93 1.88 1.84 -0.29 23 71 633 +41
30JUL26 160.00 C 1.45 1.45 1.45 1.36 -0.30 23 50 1,252 0
30JUL26 162.50 C 0.00 0.00 0.00 0.99 -0.28 23 0 1,430 0
30JUL26 165.00 C 0.93 0.93 0.88 0.71 -0.25 23 60 1,280 +30
30JUL26 167.50 C 0.00 0.00 0.00 0.50 -0.21 23 0 1,756 0
30JUL26 170.00 C 0.00 0.00 0.00 0.34 -0.19 23 0 365 0
30JUL26 172.50 C 0.00 0.00 0.00 0.23 -0.15 23 0 31 0
30JUL26 175.00 C 0.37 0.37 0.36 0.15 -0.13 22 30 133 +30
30JUL26 177.50 C 0.32 0.32 0.32 0.10 -0.10 22 11 56 +11
30JUL26 180.00 C 0.00 0.00 0.00 0.07 -0.07 23 2 0 -2
30JUL26 182.50 C 0.00 0.00 0.00 0.04 -0.06 22 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 75.46 -0.22 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 73.02 -0.18 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 70.44 -0.27 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 67.96 -0.27 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 65.60 -0.14 51 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 63.00 -0.25 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 60.60 -0.17 44 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 57.98 -0.30 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 55.58 -0.22 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 53.03 -0.28 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 50.61 +0.09 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 48.19 -0.12 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 45.69 -0.26 32 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 43.40 -0.06 38 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 40.70 +0.04 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 38.27 -0.36 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 35.87 -0.36 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.51 -0.37 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.10 -0.34 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.75 -0.02 29 0 0 0
28AUG26 120.00 C 26.53 26.53 26.53 26.61 +0.05 30 25 401 0
28AUG26 122.50 C 0.00 0.00 0.00 24.18 -0.11 28 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.97 -0.13 28 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.85 -0.12 28 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.78 -0.14 27 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 15.80 -0.17 27 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 13.94 -0.19 26 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 12.16 -0.22 26 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 10.64 -0.17 26 0 507 0
28AUG26 142.50 C 9.09 9.09 9.09 9.07 -0.23 26 5 361 0
28AUG26 145.00 C 7.63 7.68 7.26 7.72 -0.21 25 60 429 0
28AUG26 147.50 C 6.60 6.60 6.05 6.50 -0.22 25 22 1,219 +20
28AUG26 150.00 C 5.16 5.16 5.10 5.53 -0.21 25 13 269 0
28AUG26 152.50 C 4.29 4.29 4.29 4.62 -0.19 25 10 198 0
28AUG26 155.00 C 3.57 3.57 3.57 3.82 -0.24 25 4 1,080 -4
28AUG26 157.50 C 0.00 0.00 0.00 3.14 -0.27 25 0 613 0
28AUG26 160.00 C 2.60 2.70 2.56 2.53 -0.33 25 25 687 0
28AUG26 162.50 C 0.00 0.00 0.00 2.05 -0.33 25 0 395 0
28AUG26 165.00 C 0.00 0.00 0.00 1.64 -0.30 25 0 660 0
28AUG26 167.50 C 0.00 0.00 0.00 1.28 -0.33 25 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 1.02 -0.28 25 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.79 -0.28 25 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.61 -0.25 25 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.47 -0.23 25 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.35 -0.20 25 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.27 -0.18 25 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.20 -0.15 25 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.15 -0.14 24 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 -0.11 24 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.08 -0.10 24 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.06 -0.08 24 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 -0.07 25 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.03 -0.06 24 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 75.46 -0.22 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.02 -0.18 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.44 -0.27 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.01 -0.22 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 65.60 -0.14 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.00 -0.25 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.60 -0.17 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.11 -0.17 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.58 -0.22 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 53.08 -0.23 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.63 +0.06 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 48.52 +0.14 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.03 +0.08 38 0 205 0
29SEP26 102.50 C 0.00 0.00 0.00 43.41 -0.24 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.23 -0.03 37 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 38.83 -0.05 35 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 37.09 -0.19 40 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 33.90 -0.95 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 31.88 -0.56 33 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 29.41 -0.67 31 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 26.71 +0.15 27 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 25.08 -0.45 30 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 22.93 +0.24 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 20.44 -0.20 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 18.98 +0.08 29 0 304 0
29SEP26 132.50 C 16.12 16.12 16.12 16.73 -0.34 27 30 682 -30
29SEP26 135.00 C 0.00 0.00 0.00 14.87 -0.18 26 0 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 13.15 -0.19 26 0 1,056 0
29SEP26 140.00 C 11.05 11.05 11.05 11.65 -0.21 26 1 9,783 +1
29SEP26 142.50 C 0.00 0.00 0.00 10.21 -0.18 25 0 1,295 0
29SEP26 145.00 C 8.38 8.58 8.38 8.91 -0.16 25 6 10,151 +6
29SEP26 147.50 C 7.35 7.62 7.35 7.62 -0.27 25 4 832 -1
29SEP26 150.00 C 6.34 6.34 6.34 6.68 -0.13 25 1 1,772 0
29SEP26 152.50 C 5.48 5.68 5.31 5.73 -0.13 25 17 348 -13
29SEP26 155.00 C 4.68 4.82 4.66 4.89 -0.15 25 34 764 +15
29SEP26 157.50 C 4.15 4.15 4.12 4.18 -0.17 25 60 688 +60
29SEP26 160.00 C 3.33 3.51 3.33 3.55 -0.16 25 32 879 +30
29SEP26 162.50 C 0.00 0.00 0.00 3.01 -0.08 25 0 613 0
29SEP26 165.00 C 0.00 0.00 0.00 2.56 -0.05 25 0 8,645 0
29SEP26 167.50 C 0.00 0.00 0.00 2.13 -0.01 25 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.80 +0.01 25 0 203 0
29SEP26 172.50 C 0.00 0.00 0.00 1.47 +0.01 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.24 +0.03 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.98 +0.02 25 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.85 +0.06 25 0 5 0
29SEP26 182.50 C 0.00 0.00 0.00 0.69 +0.08 25 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.57 +0.06 25 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.46 +0.07 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.31 +0.06 25 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.20 +0.05 26 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 75.46 -0.23 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.02 -0.18 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.44 -0.28 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.01 -0.22 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.60 -0.14 34 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 63.03 -0.24 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.60 -0.20 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.39 +0.05 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.81 -0.10 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.73 -0.03 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.29 +0.72 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.94 +0.56 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.50 -0.27 31 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 44.28 +0.63 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 41.98 +0.72 31 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 39.70 +0.82 30 0 1 0
30DEC26 110.00 C 37.29 37.29 37.29 37.46 +0.18 30 1 37 +1
30DEC26 112.50 C 0.00 0.00 0.00 35.23 +0.38 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 33.02 +0.58 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 30.83 +0.73 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 29.16 +0.35 29 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 26.54 +0.55 27 0 641 0
30DEC26 125.00 C 0.00 0.00 0.00 24.64 +0.10 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 22.75 -0.02 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 21.01 -0.01 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 19.27 -0.05 26 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 17.67 -0.06 26 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 16.10 -0.10 26 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 14.41 +0.10 25 0 762 0
30DEC26 142.50 C 0.00 0.00 0.00 13.12 -0.19 25 0 877 0
30DEC26 145.00 C 0.00 0.00 0.00 11.84 -0.12 25 0 554 0
30DEC26 147.50 C 10.47 10.47 10.47 10.71 -0.04 25 1 341 0
30DEC26 150.00 C 0.00 0.00 0.00 9.52 -0.18 25 0 1,945 0
30DEC26 152.50 C 0.00 0.00 0.00 8.53 -0.18 24 0 229 0
30DEC26 155.00 C 0.00 0.00 0.00 7.64 -0.08 25 0 208 0
30DEC26 157.50 C 0.00 0.00 0.00 6.82 -0.17 24 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 6.12 -0.12 25 0 2,262 0
30DEC26 162.50 C 0.00 0.00 0.00 5.41 -0.18 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.93 -0.11 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.32 -0.17 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 3.81 -0.20 25 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 3.34 -0.20 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.89 -0.19 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.54 -0.18 25 0 321 0
30DEC26 180.00 C 0.00 0.00 0.00 2.12 -0.19 24 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 1.84 -0.15 24 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.59 -0.16 24 0 34 0
30DEC26 187.50 C 0.00 0.00 0.00 1.35 -0.16 24 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.17 -0.13 24 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.00 -0.13 24 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 0.84 -0.13 24 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.73 -0.10 24 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.61 -0.11 24 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.44 -0.08 24 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.30 -0.09 24 0 466 0
30MAR27 70.00 C 0.00 0.00 0.00 75.46 -0.25 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 73.07 -0.13 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 70.97 +0.25 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 68.49 +0.26 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.13 +0.39 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.72 +0.45 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.54 +0.41 33 0 0 0
30MAR27 87.50 C 59.48 59.48 58.04 59.03 -0.07 30 120 180 +120
30MAR27 90.00 C 0.00 0.00 0.00 56.84 +0.36 32 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 54.51 +0.35 31 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 52.18 -0.14 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.74 +0.20 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.45 +0.23 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 45.19 +0.78 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.15 +0.43 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 40.94 +0.42 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 38.76 +0.94 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 36.61 +0.40 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.50 +0.37 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 32.44 +0.22 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 30.42 +0.32 26 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 28.45 +0.17 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.09 +0.56 27 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 25.38 -0.26 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 23.66 -0.26 27 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 22.09 -0.25 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 20.55 -0.25 27 0 635 0
30MAR27 137.50 C 0.00 0.00 0.00 19.02 -0.25 26 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 17.13 -0.24 25 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 15.82 -0.24 25 0 80 0
30MAR27 145.00 C 0.00 0.00 0.00 14.56 -0.22 25 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 13.42 -0.23 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 12.41 -0.23 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 11.47 -0.21 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 10.64 -0.20 26 0 106 0
30MAR27 157.50 C 0.00 0.00 0.00 9.81 -0.20 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.04 -0.18 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 8.38 -0.17 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.72 -0.17 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 7.07 -0.16 26 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 6.57 -0.14 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.06 -0.14 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.55 -0.14 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.11 -0.11 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.74 -0.10 27 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 4.50 +0.03 27 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.11 +0.02 27 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.79 +0.03 27 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.51 +0.02 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.24 -0.07 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.96 -0.08 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.72 -0.06 28 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.53 -0.05 28 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.14 -0.06 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.81 -0.04 28 0 192 0
29JUN27 115.00 C 0.00 0.00 0.00 34.84 - 23 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 32.95 - 23 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 30.99 - 23 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 29.08 - 23 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 27.44 - 23 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 26.63 - 25 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 24.99 - 25 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 23.51 - 25 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 22.02 - 25 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 20.60 - 25 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 19.30 - 25 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 17.47 - 24 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 16.27 - 24 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 15.20 - 24 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 14.14 - 24 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 13.15 - 24 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 12.32 - 25 0 0 -
29JUN27 157.50 C 9.96 9.96 9.96 11.49 - 25 10 10 -
29JUN27 160.00 C 9.02 9.18 9.02 10.67 - 25 35 35 -
29JUN27 162.50 C 0.00 0.00 0.00 9.97 - 25 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 9.31 - 25 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 8.65 - 25 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 8.01 - 25 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 7.50 - 25 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 7.00 - 25 0 0 -
TOTAL CALL 6,153 146,691 +1,209
29MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 125.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 11 0
29MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
29MAY26 130.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 8 0
29MAY26 132.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 67 0
29MAY26 135.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 209 0
29MAY26 137.50 P 0.00 0.00 0.00 0.00 -0.09 0 25 637 -25
29MAY26 140.00 P 0.00 0.00 0.00 0.00 -0.15 0 25 360 0
29MAY26 142.50 P 0.04 0.07 0.03 0.00 -0.29 0 227 918 +196
29MAY26 145.00 P 0.42 1.08 0.28 0.00 -0.76 0 198 110 -85
29MAY26 147.50 P 0.00 0.00 0.00 2.40 -0.14 0 0 0 -20
29MAY26 150.00 P 0.00 0.00 0.00 4.90 0.00 0 0 0 -6
29MAY26 152.50 P 0.00 0.00 0.00 7.40 +0.19 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 9.90 +0.20 0 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 12.40 -0.02 0 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 14.90 -0.02 0 0 0 0
29MAY26 162.50 P 0.00 0.00 0.00 17.40 -0.01 0 0 0 0
29MAY26 165.00 P 0.00 0.00 0.00 19.90 -0.01 0 0 0 0
29MAY26 167.50 P 0.00 0.00 0.00 22.40 -0.01 0 0 0 0
29MAY26 170.00 P 0.00 0.00 0.00 24.90 -0.01 0 0 0 0
29MAY26 172.50 P 0.00 0.00 0.00 27.40 -0.01 0 0 0 0
29MAY26 175.00 P 0.00 0.00 0.00 29.90 -0.01 0 0 0 0
29MAY26 177.50 P 0.00 0.00 0.00 32.40 -0.01 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
05JUN26 127.50 P 0.05 0.05 0.05 0.01 -0.02 36 5 26 +5
05JUN26 130.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 8 0
05JUN26 132.50 P 0.09 0.10 0.06 0.05 -0.04 32 29 131 +17
05JUN26 135.00 P 0.15 0.17 0.13 0.11 -0.07 30 99 190 +96
05JUN26 137.50 P 0.28 0.38 0.26 0.24 -0.12 29 159 406 +142
05JUN26 140.00 P 0.52 0.74 0.48 0.49 -0.20 27 185 277 +141
05JUN26 142.50 P 0.98 1.40 0.98 0.97 -0.31 25 225 249 +84
05JUN26 145.00 P 1.71 2.51 1.71 1.89 -0.35 24 202 239 +151
05JUN26 147.50 P 0.00 0.00 0.00 3.31 -0.27 23 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 5.26 -0.22 24 0 3 0
05JUN26 152.50 P 0.00 0.00 0.00 7.52 +0.09 24 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 9.92 +0.17 24 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 12.40 -0.02 0 0 0 0
05JUN26 160.00 P 0.00 0.00 0.00 14.90 -0.02 0 0 0 0
05JUN26 162.50 P 0.00 0.00 0.00 17.40 -0.01 0 0 0 0
05JUN26 165.00 P 0.00 0.00 0.00 19.90 -0.01 0 0 0 0
05JUN26 167.50 P 0.00 0.00 0.00 22.40 -0.01 0 0 0 0
05JUN26 170.00 P 0.00 0.00 0.00 24.90 -0.01 0 0 0 0
05JUN26 172.50 P 0.00 0.00 0.00 27.40 -0.43 0 0 0 0
05JUN26 175.00 P 0.00 0.00 0.00 29.90 -0.42 0 0 0 0
05JUN26 177.50 P 0.00 0.00 0.00 32.66 +0.11 83 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 623 0
29JUN26 80.00 P 0.03 0.03 0.03 0.01 0.00 69 100 1,678 0
29JUN26 82.50 P 0.03 0.03 0.03 0.01 0.00 66 2 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,614 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 3,000 0
29JUN26 97.50 P 0.05 0.05 0.05 0.01 0.00 48 5 1,086 -5
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,534 0
29JUN26 105.00 P 0.10 0.10 0.10 0.01 0.00 39 20 882 -20
29JUN26 107.50 P 0.08 0.08 0.08 0.01 0.00 37 100 1,583 +83
29JUN26 110.00 P 0.10 0.10 0.10 0.01 0.00 34 100 5,692 +100
29JUN26 112.50 P 0.00 0.00 0.00 0.02 0.00 34 0 2,892 0
29JUN26 115.00 P 0.13 0.13 0.13 0.03 0.00 33 51 4,933 +50
29JUN26 117.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 2,850 0
29JUN26 120.00 P 0.24 0.24 0.23 0.07 -0.02 30 15 3,554 0
29JUN26 122.50 P 0.29 0.29 0.28 0.11 -0.03 30 105 2,498 +105
29JUN26 125.00 P 0.34 0.37 0.33 0.18 -0.04 29 281 3,898 -19
29JUN26 127.50 P 0.45 0.50 0.43 0.28 -0.06 28 119 3,202 +29
29JUN26 130.00 P 0.58 0.64 0.57 0.43 -0.08 27 149 3,407 -53
29JUN26 132.50 P 0.74 0.91 0.73 0.66 -0.11 27 606 2,773 +425
29JUN26 135.00 P 1.04 1.24 1.02 0.99 -0.13 26 245 4,422 +104
29JUN26 137.50 P 1.46 1.70 1.44 1.43 -0.16 25 600 2,785 +460
29JUN26 140.00 P 1.92 2.32 1.92 1.98 -0.27 24 60 2,612 +1
29JUN26 142.50 P 3.05 3.29 2.64 2.72 -0.26 23 1,142 2,268 +1,109
29JUN26 145.00 P 3.69 4.27 3.69 3.76 -0.35 23 46 1,215 +4
29JUN26 147.50 P 5.80 5.98 5.50 5.10 -0.24 23 13 323 +3
29JUN26 150.00 P 7.00 7.00 7.00 6.71 -0.24 23 2 216 +2
29JUN26 152.50 P 0.00 0.00 0.00 8.62 -0.17 23 0 39 0
29JUN26 155.00 P 11.28 11.28 10.78 10.70 -0.05 24 6 698 0
29JUN26 157.50 P 0.00 0.00 0.00 12.81 -0.29 23 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 15.05 +0.06 22 0 1,385 0
29JUN26 162.50 P 0.00 0.00 0.00 17.44 +0.03 22 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 19.90 -0.01 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 22.40 -0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 24.90 -0.01 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 27.54 -0.30 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 29.91 -0.43 32 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 32.66 -0.02 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 34.91 -0.18 36 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 37.42 -0.51 39 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 39.91 -0.45 40 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 42.41 -0.49 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 44.92 -0.51 44 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 47.41 -0.42 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.91 -0.74 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.41 -0.24 49 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 54.91 -0.17 50 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 59.91 -0.48 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 64.91 -0.17 57 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30JUL26 92.50 P 0.08 0.08 0.08 0.01 0.00 38 2 223 -2
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 0.00 29 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.08 0.00 28 0 93 0
30JUL26 115.00 P 0.36 0.38 0.35 0.12 -0.01 28 525 4,609 +440
30JUL26 117.50 P 0.45 0.46 0.43 0.18 -0.01 28 432 945 +392
30JUL26 120.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 656 0
30JUL26 122.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 565 0
30JUL26 125.00 P 0.93 0.93 0.93 0.59 -0.03 27 1 3,819 +1
30JUL26 127.50 P 1.15 1.15 1.15 0.83 -0.04 26 25 1,640 +25
30JUL26 130.00 P 1.43 1.48 1.35 1.15 -0.04 26 125 1,173 +41
30JUL26 132.50 P 1.84 1.84 1.84 1.57 -0.06 26 11 1,599 -11
30JUL26 135.00 P 2.20 2.35 2.12 2.08 -0.09 25 91 1,262 +33
30JUL26 137.50 P 2.90 2.90 2.80 2.65 -0.19 25 4 820 +2
30JUL26 140.00 P 3.23 3.75 3.23 3.39 -0.19 24 73 893 +25
30JUL26 142.50 P 4.74 4.74 4.30 4.25 -0.25 24 83 364 -31
30JUL26 145.00 P 6.15 6.15 5.41 5.37 -0.34 23 69 369 -23
30JUL26 147.50 P 7.18 7.56 6.80 6.69 -0.21 23 60 380 -20
30JUL26 150.00 P 8.16 8.16 8.16 8.20 -0.18 23 5 26 +5
30JUL26 152.50 P 0.00 0.00 0.00 9.91 -0.18 23 0 12 0
30JUL26 155.00 P 0.00 0.00 0.00 11.72 -0.10 23 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 13.65 -0.10 23 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 15.72 -0.08 23 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 17.90 -0.04 23 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 20.17 +0.01 23 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 22.52 +0.05 23 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 24.93 +0.02 22 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 27.54 -0.30 27 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 29.91 -0.43 25 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 32.66 -0.02 32 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 34.91 -0.26 28 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 37.66 -0.27 35 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 40.16 -0.20 37 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 42.85 -0.05 41 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 45.12 -0.31 40 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 47.66 -0.17 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 50.10 -0.55 42 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 52.66 +0.01 45 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 55.36 +0.28 49 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 60.16 -0.23 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.92 -0.25 45 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 33 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 11 0
28AUG26 100.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 301 0
28AUG26 102.50 P 0.00 0.00 0.00 0.10 +0.04 32 0 128 0
28AUG26 105.00 P 0.00 0.00 0.00 0.14 +0.05 31 0 21 0
28AUG26 107.50 P 0.46 0.48 0.46 0.20 +0.06 31 540 571 +538
28AUG26 110.00 P 0.00 0.00 0.00 0.27 +0.07 30 0 303 0
28AUG26 112.50 P 0.00 0.00 0.00 0.37 +0.08 30 0 12 0
28AUG26 115.00 P 0.00 0.00 0.00 0.51 +0.10 30 0 348 0
28AUG26 117.50 P 0.94 0.94 0.94 0.66 +0.09 29 9 889 0
28AUG26 120.00 P 0.00 0.00 0.00 0.88 +0.10 29 0 699 0
28AUG26 122.50 P 1.34 1.39 1.34 1.15 +0.11 29 58 859 +8
28AUG26 125.00 P 1.61 1.68 1.61 1.46 +0.09 28 74 1,275 +8
28AUG26 127.50 P 0.00 0.00 0.00 1.88 +0.09 28 0 910 0
28AUG26 130.00 P 2.36 2.49 2.36 2.32 +0.04 27 6 859 +6
28AUG26 132.50 P 0.00 0.00 0.00 2.83 -0.04 27 0 1,117 0
28AUG26 135.00 P 3.48 3.48 3.48 3.45 -0.13 26 17 1,012 0
28AUG26 137.50 P 4.66 4.66 4.21 4.15 -0.16 26 20 852 -1
28AUG26 140.00 P 5.56 5.56 5.56 5.00 -0.14 25 4 921 -4
28AUG26 142.50 P 6.68 6.68 6.68 6.02 -0.17 25 3 499 0
28AUG26 145.00 P 7.95 7.95 7.85 7.13 -0.21 25 4 190 -4
28AUG26 147.50 P 9.35 9.35 9.35 8.47 -0.19 24 4 63 -4
28AUG26 150.00 P 0.00 0.00 0.00 9.96 -0.20 24 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 11.68 -0.10 25 0 1 0
28AUG26 155.00 P 0.00 0.00 0.00 13.44 -0.08 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.30 -0.11 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 17.22 -0.11 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 19.25 -0.12 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 21.35 -0.08 25 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 23.51 -0.10 25 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 25.75 -0.06 25 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 27.99 -0.22 24 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 30.72 -0.08 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 32.77 -0.37 25 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 35.22 0.00 26 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 37.66 -0.27 27 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 40.29 -0.07 30 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.85 -0.05 32 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 45.17 -0.26 31 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 47.66 -0.38 33 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 50.10 -0.55 33 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 52.66 -0.55 35 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 55.36 -0.25 39 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 60.16 -0.23 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 64.92 -0.25 36 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 0.00 32 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 0.00 31 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 582 0
29SEP26 95.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 651 0
29SEP26 97.50 P 0.43 0.43 0.43 0.10 +0.02 31 7 550 +7
29SEP26 100.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 744 0
29SEP26 102.50 P 0.00 0.00 0.00 0.19 +0.03 30 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 2,993 0
29SEP26 107.50 P 0.80 0.80 0.80 0.35 +0.03 29 30 618 +30
29SEP26 110.00 P 0.00 0.00 0.00 0.46 +0.03 29 0 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.62 +0.03 29 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 0.80 +0.03 29 0 2,308 0
29SEP26 117.50 P 1.42 1.42 1.42 1.03 +0.03 28 1 1,906 +1
29SEP26 120.00 P 0.00 0.00 0.00 1.32 +0.03 28 0 1,280 0
29SEP26 122.50 P 2.04 2.04 1.94 1.64 +0.02 28 11 4,774 +10
29SEP26 125.00 P 2.36 2.36 2.36 2.06 +0.01 27 1 3,946 -1
29SEP26 127.50 P 2.71 2.71 2.66 2.53 +0.01 27 27 647 0
29SEP26 130.00 P 3.14 3.14 3.14 3.08 -0.02 27 1 832 +1
29SEP26 132.50 P 0.00 0.00 0.00 3.65 -0.11 26 0 1,256 0
29SEP26 135.00 P 0.00 0.00 0.00 4.27 -0.17 26 0 948 0
29SEP26 137.50 P 5.54 5.54 5.10 5.05 -0.18 25 3 1,136 0
29SEP26 140.00 P 6.20 6.26 6.11 5.97 -0.16 25 16 7,242 +16
29SEP26 142.50 P 7.48 7.48 7.09 6.99 -0.14 25 52 728 +1
29SEP26 145.00 P 8.78 8.78 8.24 8.15 -0.16 24 5 533 +3
29SEP26 147.50 P 9.95 9.95 9.95 9.46 -0.16 24 30 111 +30
29SEP26 150.00 P 11.36 11.45 11.36 10.90 -0.15 24 2 30 +1
29SEP26 152.50 P 0.00 0.00 0.00 12.57 -0.07 24 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 14.25 -0.07 24 0 172 0
29SEP26 157.50 P 0.00 0.00 0.00 16.14 +0.05 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 18.06 +0.10 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 20.01 +0.14 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 22.07 +0.17 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 24.16 +0.20 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 26.34 +0.21 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 28.46 -0.06 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 31.17 +0.37 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 33.48 +0.34 28 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 35.62 +0.22 27 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.66 -0.27 24 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 40.29 -0.07 27 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 42.85 -0.05 28 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.18 -0.25 28 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.66 -0.38 29 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.12 -0.53 29 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 52.87 -0.34 33 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 55.36 -0.25 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 60.37 -0.02 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.36 +0.19 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 0.02 +0.01 29 0 0 0
30DEC26 80.00 P 0.55 0.55 0.55 0.03 +0.02 29 30 781 -30
30DEC26 82.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.09 +0.04 29 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.13 +0.05 29 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.18 +0.06 29 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.25 +0.09 28 0 1,059 0
30DEC26 97.50 P 0.00 0.00 0.00 0.32 +0.09 28 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.44 +0.12 28 0 2,722 0
30DEC26 102.50 P 0.00 0.00 0.00 0.57 +0.14 28 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 0.73 +0.17 28 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 0.92 +0.18 28 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 1.16 +0.19 28 0 884 0
30DEC26 112.50 P 0.00 0.00 0.00 1.43 +0.21 27 0 2,488 0
30DEC26 115.00 P 0.00 0.00 0.00 1.71 +0.17 27 0 1,573 0
30DEC26 117.50 P 0.00 0.00 0.00 2.06 +0.17 27 0 3,334 0
30DEC26 120.00 P 3.15 3.15 3.15 2.57 +0.23 27 4 1,744 0
30DEC26 122.50 P 0.00 0.00 0.00 3.05 +0.23 27 0 939 0
30DEC26 125.00 P 0.00 0.00 0.00 3.64 +0.23 27 0 1,786 0
30DEC26 127.50 P 0.00 0.00 0.00 4.24 +0.21 27 0 522 0
30DEC26 130.00 P 0.00 0.00 0.00 4.99 +0.20 26 0 1,465 0
30DEC26 132.50 P 0.00 0.00 0.00 5.75 +0.17 26 0 277 0
30DEC26 135.00 P 6.83 6.83 6.83 6.65 +0.15 26 1 400 -1
30DEC26 137.50 P 0.00 0.00 0.00 7.54 +0.07 26 0 303 0
30DEC26 140.00 P 8.59 8.59 8.59 8.50 -0.05 26 5 661 +5
30DEC26 142.50 P 0.00 0.00 0.00 9.57 -0.16 25 0 355 0
30DEC26 145.00 P 0.00 0.00 0.00 10.74 -0.09 25 0 65 0
30DEC26 147.50 P 0.00 0.00 0.00 12.02 -0.09 25 0 231 0
30DEC26 150.00 P 0.00 0.00 0.00 13.48 -0.12 25 0 1,776 0
30DEC26 152.50 P 0.00 0.00 0.00 15.02 -0.07 25 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 16.46 -0.02 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 18.15 0.00 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 19.89 -0.01 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 21.70 +0.02 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 23.61 +0.01 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 25.54 +0.01 24 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.57 +0.04 24 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 30.08 +0.13 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.93 -0.71 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 34.37 -0.51 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 36.56 -0.59 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 38.79 -0.64 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.88 -0.85 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 43.17 -0.86 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 45.44 -0.86 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.79 -0.95 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.18 -0.93 25 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.87 -0.63 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.36 -0.25 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 60.37 -0.77 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.36 -0.63 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 0.00 31 0 145 0
30MAR27 72.50 P 0.00 0.00 0.00 0.05 0.00 30 0 16 0
30MAR27 75.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 55 0
30MAR27 77.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 263 0
30MAR27 82.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 47 0
30MAR27 85.00 P 1.33 1.33 1.33 0.24 -0.01 29 25 38 +25
30MAR27 87.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 95 0
30MAR27 92.50 P 0.00 0.00 0.00 0.53 -0.01 29 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.83 0.00 29 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 1.02 0.00 29 0 231 0
30MAR27 102.50 P 0.00 0.00 0.00 1.26 0.00 29 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.47 -0.07 28 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.84 -0.04 28 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.18 -0.04 28 0 412 0
30MAR27 112.50 P 0.00 0.00 0.00 2.58 -0.04 28 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 3.04 -0.05 28 0 213 0
30MAR27 117.50 P 0.00 0.00 0.00 3.51 -0.04 28 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 4.11 -0.05 28 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 4.71 -0.05 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 5.39 -0.05 27 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 6.16 -0.05 27 0 151 0
30MAR27 130.00 P 7.78 7.78 7.78 6.94 -0.05 27 4 818 -4
30MAR27 132.50 P 0.00 0.00 0.00 7.85 -0.05 27 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 8.81 -0.05 27 0 160 0
30MAR27 137.50 P 0.00 0.00 0.00 9.79 -0.04 27 0 72 0
30MAR27 140.00 P 0.00 0.00 0.00 10.94 -0.04 27 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 12.09 -0.04 27 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 13.32 -0.03 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.67 -0.03 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 16.16 -0.02 27 0 34 0
30MAR27 152.50 P 0.00 0.00 0.00 17.74 0.00 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.86 +0.01 26 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.51 -0.60 26 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 22.23 -0.63 26 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 24.05 -0.68 26 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.88 -0.73 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.58 +0.06 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.62 +0.07 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.68 +0.08 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.75 +0.08 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.89 +0.11 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 39.09 +0.11 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 41.30 +0.12 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.48 +0.08 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.68 +0.01 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.90 -0.08 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 50.15 -0.15 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 52.42 -0.21 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.70 +0.03 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.02 -0.38 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.63 -0.39 32 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 66.32 +0.33 33 0 62 0
29JUN27 115.00 P 5.05 5.10 4.89 3.24 - 25 14 14 -
29JUN27 117.50 P 0.00 0.00 0.00 3.79 - 25 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 4.42 - 25 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 5.07 - 26 0 0 -
29JUN27 125.00 P 0.00 0.00 0.00 5.85 - 25 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 6.66 - 26 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 7.51 - 26 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 8.51 - 26 0 0 -
29JUN27 135.00 P 11.02 11.02 11.02 9.52 - 26 4 4 -
29JUN27 137.50 P 0.00 0.00 0.00 10.60 - 26 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 11.80 - 26 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 13.02 - 26 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 14.31 - 26 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 15.72 - 26 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 17.15 - 26 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 18.68 - 26 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 19.77 - 25 0 0 -
29JUN27 157.50 P 0.00 0.00 0.00 22.05 - 26 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 23.76 - 26 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 25.60 - 27 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 27.49 - 27 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 29.39 - 27 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 31.32 - 27 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 33.37 - 28 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 35.43 - 28 0 0 -
TOTAL PUT 7,664 222,186 +4,592
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$ 7.17
29JUN26 4.70 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 +0.06 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.42 +0.06 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.03 0 0 282 0
29JUN26 7.25 C 0.03 0.03 0.03 0.03 +0.01 14 16 424 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 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 2.27 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.18 +0.04 12 0 0 0
30JUL26 7.25 C 0.05 0.05 0.05 0.05 0.00 12 15 359 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 13 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.27 - 0 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.21 +0.02 14 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.11 +0.01 15 0 120 0
28AUG26 7.50 C 0.05 0.05 0.05 0.05 0.00 15 10 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 16 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 +0.01 16 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +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 0.00 15 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 27 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 +0.05 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 +0.04 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.03 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 +0.03 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 15 0 650 0
30DEC26 7.75 C 0.08 0.08 0.08 0.11 +0.01 15 100 208 +100
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 +0.05 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 +0.04 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 +0.03 14 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.03 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.02 15 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.01 15 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 0.00 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 14 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 16 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
29JUN27 4.90 C 0.00 0.00 0.00 2.27 - 0 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.17 - 0 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 1.92 - 0 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 1.67 - 0 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.42 - 0 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 1.21 - 17 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.02 - 17 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.85 - 17 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.67 - 16 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.55 - 16 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.44 - 16 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.34 - 16 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.26 - 16 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.20 - 16 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 0.15 - 16 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 0.11 - 16 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.08 - 16 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 0.06 - 16 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 0.05 - 17 0 0 -
TOTAL CALL 141 7,895 +115
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 920 0
29JUN26 6.75 P 0.04 0.04 0.04 0.04 -0.01 14 53 900 -12
29JUN26 7.00 P 0.13 0.14 0.13 0.14 -0.03 14 15 1,718 +15
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.04 15 0 500 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.06 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.06 21 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.06 26 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 -0.05 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 -0.05 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.05 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.05 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 -0.05 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 -0.05 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 -0.05 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.06 -0.05 58 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 -0.02 13 0 152 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.03 13 0 195 0
30JUL26 7.25 P 0.00 0.00 0.00 0.35 -0.03 14 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 -0.05 15 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.06 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.06 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.32 -0.04 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.82 -0.04 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.07 -0.04 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.32 -0.04 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.57 -0.04 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.82 -0.04 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 16 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.02 15 0 18 0
28AUG26 6.75 P 0.13 0.13 0.13 0.11 -0.04 15 15 181 +15
28AUG26 7.00 P 0.25 0.25 0.25 0.23 -0.03 15 30 119 +30
28AUG26 7.25 P 0.00 0.00 0.00 0.38 -0.06 15 0 131 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 -0.06 16 0 357 0
28AUG26 7.75 P 0.00 0.00 0.00 0.81 -0.06 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.06 -0.06 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.33 -0.04 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.57 -0.04 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.82 -0.04 30 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.07 -0.04 33 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.32 -0.04 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.57 -0.04 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.82 -0.04 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.02 17 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.04 17 0 219 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.03 17 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.06 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.09 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 -0.06 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.06 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.06 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.04 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.04 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 -0.04 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.12 -0.03 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 16 0 301 0
30DEC26 6.75 P 0.24 0.24 0.24 0.22 -0.02 16 2 1,175 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.03 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.02 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.04 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.05 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 -0.09 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.06 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 -0.06 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 -0.06 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.04 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 -0.04 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.04 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 -0.04 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.12 -0.03 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 15 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 6.25 P 0.12 0.12 0.12 0.10 -0.02 15 10 41 +10
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.02 15 0 121 0
30MAR27 6.75 P 0.30 0.30 0.30 0.26 -0.03 16 105 150 +60
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.03 16 0 676 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 -0.03 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 -0.05 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.06 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.09 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 -0.06 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 -0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.86 -0.06 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 -0.04 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.04 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 -0.04 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 -0.04 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 -0.03 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.02 - 17 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.04 - 17 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.07 - 17 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.11 - 17 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.17 - 17 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.24 - 17 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.34 - 17 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.46 - 17 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.60 - 17 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.75 - 17 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.92 - 17 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.15 - 18 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.38 - 19 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 1.61 - 20 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 1.86 - 22 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 2.12 - 25 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 2.37 - 26 0 0 -
TOTAL PUT 230 13,976 +120
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$ 30.96
29JUN26 17.50 C 0.00 0.00 0.00 13.47 -0.08 111 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.97 -0.08 105 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.47 -0.08 100 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.97 -0.08 95 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.47 -0.08 90 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.97 -0.08 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.97 -0.08 76 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.97 -0.08 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.97 -0.08 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.97 -0.08 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.97 -0.08 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.97 -0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.97 -0.08 0 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.97 -0.09 0 0 76 0
29JUN26 29.00 C 1.93 1.93 1.93 1.99 -0.06 23 15 40 +15
29JUN26 30.00 C 0.00 0.00 0.00 1.10 -0.13 22 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 0.55 -0.10 23 0 201 0
29JUN26 32.00 C 0.28 0.28 0.25 0.25 -0.08 23 8 163 +7
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 271 0
29JUN26 34.00 C 0.07 0.07 0.07 0.05 -0.02 24 11 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 299 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 327 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.97 -0.08 69 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.97 -0.08 62 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.97 -0.08 55 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.97 -0.08 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.97 -0.08 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.97 -0.08 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.97 -0.08 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.99 -0.09 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.05 -0.12 23 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 1.41 -0.08 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 0.95 -0.08 24 0 67 0
30JUL26 32.00 C 0.00 0.00 0.00 0.63 -0.07 25 0 70 0
30JUL26 33.00 C 0.44 0.44 0.44 0.40 -0.04 25 3 84 0
30JUL26 34.00 C 0.28 0.28 0.28 0.24 -0.03 25 4 86 0
30JUL26 35.00 C 0.15 0.15 0.15 0.14 -0.02 25 4 217 +4
30JUL26 36.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 8.97 -0.08 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.97 -0.08 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.97 -0.08 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.97 -0.08 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.97 -0.08 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.98 -0.08 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.07 -0.08 26 0 0 0
28AUG26 29.00 C 2.26 2.26 2.20 2.26 -0.13 24 12 100 0
28AUG26 30.00 C 1.62 1.62 1.62 1.70 -0.10 24 15 15 +15
28AUG26 31.00 C 0.00 0.00 0.00 1.26 -0.07 25 0 164 0
28AUG26 32.00 C 0.00 0.00 0.00 0.92 -0.06 25 0 76 0
28AUG26 33.00 C 0.00 0.00 0.00 0.65 -0.05 25 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.45 -0.03 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 17 0
28AUG26 38.00 C 0.12 0.12 0.12 0.08 0.00 26 15 30 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 0.00 26 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 26 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 12.47 -0.08 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.97 -0.08 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.47 -0.08 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.97 -0.08 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.97 -0.08 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.97 -0.08 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.97 -0.08 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.97 -0.08 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.97 -0.08 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.97 -0.09 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.04 -0.07 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.26 -0.05 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.54 -0.11 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 2.01 -0.02 25 0 677 0
29SEP26 31.00 C 0.00 0.00 0.00 1.56 -0.01 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.19 0.00 25 0 98 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 0.00 25 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 +0.01 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 +0.01 26 0 150 0
29SEP26 36.00 C 0.26 0.26 0.26 0.34 0.00 26 4 85 +4
29SEP26 37.00 C 0.00 0.00 0.00 0.24 0.00 26 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 0.00 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 0.00 26 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 11.47 -0.08 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.97 -0.08 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.97 -0.08 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.97 -0.08 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.97 -0.08 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.97 -0.08 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.00 -0.07 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.14 -0.05 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.39 -0.03 24 0 1 0
30DEC26 28.00 C 3.40 3.40 3.40 3.72 -0.02 24 1 74 -1
30DEC26 29.00 C 0.00 0.00 0.00 3.11 -0.01 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.50 0.00 23 0 148 0
30DEC26 31.00 C 1.86 1.86 1.84 2.05 +0.01 23 12 65 +12
30DEC26 32.00 C 0.00 0.00 0.00 1.66 +0.01 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.33 +0.01 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.06 +0.02 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 +0.02 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 +0.02 24 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 0.00 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.97 -0.08 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.97 -0.08 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.97 -0.08 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.97 -0.08 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.08 -0.05 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.27 -0.02 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.51 -0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.80 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.16 +0.02 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.56 +0.03 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.95 +0.04 23 0 0 0
30MAR27 31.00 C 2.33 2.33 2.33 2.50 +0.04 23 15 16 +15
30MAR27 32.00 C 0.00 0.00 0.00 2.10 +0.05 23 0 17 0
30MAR27 33.00 C 1.52 1.52 1.52 1.74 +0.05 23 15 66 +3
30MAR27 34.00 C 1.26 1.26 1.26 1.45 +0.05 23 15 2,502 0
30MAR27 35.00 C 1.06 1.06 1.06 1.20 +0.05 23 15 16 +15
30MAR27 36.00 C 0.00 0.00 0.00 0.97 +0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 +0.03 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.55 +0.04 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.45 +0.04 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.35 +0.03 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 +0.03 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.11 - 25 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 8.28 - 25 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 7.26 - 22 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 6.53 - 22 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 6.02 - 25 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 5.35 - 25 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 4.75 - 25 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 4.19 - 25 0 0 -
29JUN27 30.00 C 3.10 3.10 3.10 3.56 - 24 7 7 -
29JUN27 31.00 C 0.00 0.00 0.00 3.12 - 24 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 2.71 - 24 0 0 -
29JUN27 33.00 C 1.95 1.95 1.95 2.36 - 24 2 2 -
29JUN27 34.00 C 0.00 0.00 0.00 2.04 - 24 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 1.76 - 25 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 1.51 - 25 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 1.29 - 25 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 1.14 - 25 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 0.97 - 25 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 0.82 - 25 0 0 -
TOTAL CALL 173 10,095 +104
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 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 68 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 23 0 80 0
29JUN26 27.00 P 0.07 0.07 0.07 0.05 -0.01 24 10 134 +10
29JUN26 28.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 112 0
29JUN26 29.00 P 0.36 0.36 0.36 0.35 -0.02 24 1 87 +1
29JUN26 30.00 P 0.67 0.67 0.67 0.74 +0.01 24 2 149 0
29JUN26 31.00 P 1.34 1.34 1.34 1.31 +0.03 25 19 235 +4
29JUN26 32.00 P 2.09 2.12 2.09 2.06 +0.05 26 25 395 -25
29JUN26 33.00 P 3.03 3.03 3.01 2.87 +0.05 24 2 489 -1
29JUN26 34.00 P 0.00 0.00 0.00 3.81 +0.07 24 0 505 0
29JUN26 35.00 P 0.00 0.00 0.00 4.79 +0.08 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.93 +0.10 44 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 6.94 +0.11 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.95 +0.12 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.95 +0.13 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.96 +0.14 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.96 +0.14 70 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.94 +0.11 72 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.94 +0.12 76 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.93 +0.11 79 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 0.00 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.21 0.00 25 0 15 0
30JUL26 28.00 P 0.38 0.38 0.38 0.40 0.00 25 1 152 0
30JUL26 29.00 P 0.00 0.00 0.00 0.70 +0.03 25 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 1.13 +0.05 25 0 75 0
30JUL26 31.00 P 1.67 1.67 1.67 1.69 +0.07 26 10 80 0
30JUL26 32.00 P 0.00 0.00 0.00 2.38 +0.11 26 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 3.18 +0.14 28 0 91 0
30JUL26 34.00 P 0.00 0.00 0.00 3.94 +0.06 25 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 4.85 -0.07 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.93 +0.03 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.94 +0.03 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.95 +0.09 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.95 +0.09 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.96 +0.10 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.96 +0.10 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.94 +0.08 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.94 +0.12 56 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.97 +0.11 61 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 0.11 +0.01 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 0.61 +0.04 26 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 0.94 +0.03 25 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 1.37 +0.05 25 0 80 0
28AUG26 31.00 P 0.00 0.00 0.00 1.93 +0.06 26 0 139 0
28AUG26 32.00 P 2.58 2.65 2.58 2.62 +0.13 27 30 53 +30
28AUG26 33.00 P 0.00 0.00 0.00 3.28 +0.07 25 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 4.08 +0.06 25 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 4.95 -0.08 25 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 5.93 -0.03 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.94 0.00 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.95 +0.01 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.95 +0.09 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.96 +0.10 41 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.96 +0.10 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.94 +0.08 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.94 +0.12 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.97 +0.11 52 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 0.03 +0.01 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 +0.04 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.84 +0.04 26 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.21 +0.05 26 0 38 0
29SEP26 30.00 P 1.76 1.76 1.76 1.68 +0.07 27 15 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.23 +0.07 27 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.87 +0.16 27 0 84 0
29SEP26 33.00 P 3.87 3.87 3.87 3.59 +0.19 28 1 167 0
29SEP26 34.00 P 0.00 0.00 0.00 4.25 +0.08 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.23 +0.20 29 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 +0.08 30 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.08 +0.09 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.06 +0.09 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.06 +0.08 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.08 +0.09 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 +0.08 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.09 +0.14 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.07 +0.07 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.05 +0.07 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 24 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 0.08 +0.01 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 57 0
30DEC26 26.00 P 0.53 0.53 0.53 0.56 +0.04 24 4 18 +4
30DEC26 27.00 P 0.00 0.00 0.00 0.82 +0.06 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 +0.06 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.54 +0.08 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.02 +0.09 25 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 2.57 +0.10 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 +0.10 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.76 +0.10 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.49 +0.10 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.43 +0.11 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.29 +0.11 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.19 +0.10 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.13 +0.10 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.10 +0.10 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.10 +0.10 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.11 +0.09 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.13 +0.08 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.12 +0.12 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.09 -0.01 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 +0.05 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.54 +0.07 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 +0.07 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.05 +0.08 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.42 +0.11 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.83 +0.11 24 0 27 0
30MAR27 30.00 P 2.43 2.43 2.43 2.32 +0.13 24 15 33 +15
30MAR27 31.00 P 0.00 0.00 0.00 2.87 +0.13 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.47 +0.13 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.01 +0.13 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 4.72 +0.13 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 5.47 -0.03 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.45 +0.13 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.32 +0.12 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.23 +0.12 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.16 +0.11 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.14 +0.11 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.13 +0.10 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.13 +0.08 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.12 +0.08 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.19 +0.09 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.32 - 25 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 0.46 - 25 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 0.65 - 25 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 0.88 - 25 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 1.15 - 25 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 1.48 - 25 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 1.87 - 25 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 2.31 - 26 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 2.80 - 26 0 0 -
29JUN27 31.00 P 3.60 3.61 3.60 3.35 - 26 2 2 -
29JUN27 32.00 P 4.00 4.30 4.00 3.94 - 26 60 60 -
29JUN27 33.00 P 4.69 4.81 4.69 4.60 - 26 45 45 -
29JUN27 34.00 P 0.00 0.00 0.00 5.29 - 26 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 6.03 - 26 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 6.81 - 27 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 7.63 - 27 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 8.49 - 28 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 9.37 - 28 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 10.29 - 29 0 0 -
TOTAL PUT 242 8,067 +38
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$ 7.27
29JUN26 3.90 C 0.00 0.00 0.00 3.38 +0.47 103 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.28 +0.47 99 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.18 +0.47 94 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.08 +0.47 90 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.98 +0.47 85 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.88 +0.47 81 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.78 +0.47 77 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.68 +0.47 73 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.59 +0.48 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.47 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.47 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.47 56 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.45 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 +0.48 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 +0.45 0 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.46 42 0 429 0
29JUN26 6.25 C 1.08 1.08 1.08 1.05 +0.46 40 1 952 -1
29JUN26 6.50 C 0.72 0.85 0.72 0.82 +0.42 38 5 1,356 -4
29JUN26 6.75 C 0.36 0.63 0.36 0.62 +0.35 39 117 2,289 -106
29JUN26 7.00 C 0.24 0.46 0.24 0.44 +0.28 38 213 862 -120
29JUN26 7.25 C 0.20 0.33 0.20 0.29 +0.20 37 389 837 +58
29JUN26 7.50 C 0.09 0.23 0.09 0.19 +0.14 38 165 874 +103
29JUN26 7.75 C 0.10 0.17 0.10 0.12 +0.10 39 185 811 +115
29JUN26 8.00 C 0.07 0.12 0.07 0.07 +0.06 39 140 246 +104
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.03 39 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 150 0
29JUN26 8.75 C 0.02 0.02 0.02 0.01 0.00 39 30 30 +30
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30JUL26 4.50 C 0.00 0.00 0.00 2.78 +0.47 71 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.68 +0.47 68 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.59 +0.48 80 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.48 +0.47 60 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 +0.47 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 +0.47 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.46 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 +0.47 33 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.52 +0.44 0 0 0 0
30JUL26 6.00 C 1.33 1.33 1.33 1.29 +0.45 39 1 317 -1
30JUL26 6.25 C 1.05 1.05 1.05 1.05 +0.42 37 12 161 -12
30JUL26 6.50 C 0.00 0.00 0.00 0.82 +0.38 35 0 162 0
30JUL26 6.75 C 0.45 0.50 0.45 0.62 +0.31 36 5 292 +2
30JUL26 7.00 C 0.40 0.51 0.40 0.46 +0.26 37 51 226 +11
30JUL26 7.25 C 0.34 0.34 0.34 0.35 +0.22 39 16 106 +16
30JUL26 7.50 C 0.20 0.20 0.20 0.25 +0.17 39 10 75 +10
30JUL26 7.75 C 0.18 0.18 0.18 0.17 +0.12 39 5 140 0
30JUL26 8.00 C 0.14 0.18 0.14 0.12 +0.09 39 298 328 +169
30JUL26 8.25 C 0.13 0.13 0.13 0.08 +0.06 39 42 117 +12
30JUL26 8.50 C 0.08 0.11 0.08 0.06 +0.05 40 33 66 +3
30JUL26 8.75 C 0.07 0.09 0.07 0.04 +0.03 40 90 98 +90
30JUL26 9.00 C 0.06 0.06 0.06 0.03 +0.02 41 30 93 +30
30JUL26 9.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
28AUG26 4.60 C 0.00 0.00 0.00 2.68 +0.47 62 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.59 +0.48 73 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.48 +0.47 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.38 +0.47 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.28 +0.47 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.03 +0.46 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.78 +0.47 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.53 +0.45 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.29 +0.45 37 0 30 0
28AUG26 6.25 C 1.05 1.05 1.05 1.05 +0.42 34 12 6 -6
28AUG26 6.50 C 0.00 0.00 0.00 0.83 +0.36 34 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 +0.30 35 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.51 +0.26 37 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 +0.23 38 0 50 0
28AUG26 7.50 C 0.25 0.25 0.25 0.31 +0.19 39 9 61 +5
28AUG26 7.75 C 0.00 0.00 0.00 0.23 +0.14 38 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 +0.11 38 0 35 0
28AUG26 8.25 C 0.00 0.00 0.00 0.13 +0.09 38 0 26 0
28AUG26 8.50 C 0.16 0.16 0.16 0.10 +0.07 38 20 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 +0.05 38 0 0 0
28AUG26 9.00 C 0.12 0.12 0.12 0.06 +0.05 39 30 30 +30
28AUG26 9.25 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.08 +0.47 69 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.98 +0.47 66 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.88 +0.47 63 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.78 +0.47 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.68 +0.47 57 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 +0.48 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.47 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.47 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.47 46 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 +0.46 38 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.47 0 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 +0.45 0 0 77 0
29SEP26 6.00 C 1.33 1.33 1.33 1.29 +0.45 34 2 2,812 -2
29SEP26 6.25 C 1.07 1.07 1.07 1.05 +0.41 31 12 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 +0.35 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 +0.29 34 0 105 0
29SEP26 7.00 C 0.39 0.59 0.39 0.53 +0.24 34 39 207 -39
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.21 35 0 93 0
29SEP26 7.50 C 0.30 0.30 0.30 0.35 +0.19 36 8 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.15 36 0 210 0
29SEP26 8.00 C 0.27 0.27 0.27 0.22 +0.13 36 34 109 +31
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.10 36 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.08 36 0 49 0
29SEP26 8.75 C 0.16 0.16 0.16 0.10 +0.06 36 10 150 -10
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.04 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 3.08 +0.47 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.98 +0.47 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.88 +0.47 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.78 +0.47 51 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.68 +0.47 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 +0.48 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.48 +0.47 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 +0.47 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.47 40 0 8 0
30DEC26 5.25 C 1.88 1.98 1.88 2.03 +0.46 34 2 0 -2
30DEC26 5.50 C 1.81 1.81 1.81 1.78 +0.46 0 6 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 +0.44 0 0 21 0
30DEC26 6.00 C 1.39 1.39 1.39 1.32 +0.43 34 10 154 -6
30DEC26 6.25 C 0.93 1.14 0.93 1.09 +0.35 31 18 274 -18
30DEC26 6.50 C 0.95 0.95 0.95 0.92 +0.31 32 10 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 +0.27 33 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 +0.22 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.22 34 0 219 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.20 35 0 34 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 +0.19 35 0 0 0
30DEC26 8.00 C 0.38 0.39 0.38 0.37 +0.16 35 12 75 -3
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.14 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 +0.12 35 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 +0.11 35 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.09 35 0 10 0
30DEC26 9.25 C 0.22 0.22 0.22 0.15 +0.08 35 10 310 +10
30MAR27 4.40 C 0.00 0.00 0.00 2.88 +0.47 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.78 +0.47 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.68 +0.47 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.59 +0.48 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.48 +0.47 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.38 +0.47 38 0 0 0
30MAR27 5.00 C 2.09 2.09 2.09 2.28 +0.47 36 2 1 -2
30MAR27 5.25 C 0.00 0.00 0.00 2.03 +0.46 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 +0.43 27 0 0 0
30MAR27 5.75 C 1.40 1.45 1.40 1.54 +0.40 28 12 3 -8
30MAR27 6.00 C 0.00 0.00 0.00 1.34 +0.36 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 +0.33 31 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 +0.28 32 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 +0.25 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 +0.24 33 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 +0.24 33 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 +0.23 34 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 +0.21 34 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 +0.19 34 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 +0.17 34 0 0 0
30MAR27 8.50 C 0.34 0.34 0.34 0.37 +0.16 34 10 10 0
30MAR27 8.75 C 0.33 0.33 0.33 0.31 +0.13 33 4 0 -4
30MAR27 9.00 C 0.30 0.30 0.30 0.27 +0.12 33 8 0 -8
30MAR27 9.25 C 0.25 0.27 0.25 0.23 +0.10 33 13 23 +13
29JUN27 4.80 C 0.00 0.00 0.00 2.48 - 37 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.38 - 35 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.28 - 33 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.04 - 33 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 1.82 - 33 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.63 - 33 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 1.43 - 32 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.28 - 32 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 1.16 - 32 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 1.05 - 33 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.93 - 32 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.84 - 33 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.75 - 33 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.68 - 33 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.62 - 34 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 0.56 - 34 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 0.49 - 34 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.44 - 34 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 0.39 - 34 0 0 -
TOTAL CALL 2,131 20,481 +490
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 249 0
29JUN26 5.25 P 0.02 0.02 0.02 0.01 0.00 48 8 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 559 0
29JUN26 5.75 P 0.03 0.03 0.03 0.02 -0.03 38 10 948 -10
29JUN26 6.00 P 0.05 0.05 0.05 0.04 -0.06 37 21 443 0
29JUN26 6.25 P 0.14 0.14 0.07 0.08 -0.12 36 117 1,033 -18
29JUN26 6.50 P 0.18 0.19 0.13 0.15 -0.19 36 47 625 +6
29JUN26 6.75 P 0.39 0.39 0.23 0.26 -0.24 37 117 477 -13
29JUN26 7.00 P 0.49 0.50 0.38 0.40 -0.30 37 130 389 +64
29JUN26 7.25 P 0.55 0.55 0.53 0.57 -0.35 38 9 396 0
29JUN26 7.50 P 0.88 0.88 0.75 0.78 -0.38 41 120 465 +45
29JUN26 7.75 P 0.00 0.00 0.00 1.00 -0.40 43 0 0 0
29JUN26 8.00 P 1.47 1.47 1.47 1.24 -0.41 48 50 211 +50
29JUN26 8.25 P 0.00 0.00 0.00 1.47 -0.41 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 -0.44 48 0 174 0
29JUN26 8.75 P 1.88 1.89 1.88 1.95 -0.43 53 3 3 +3
29JUN26 9.00 P 0.00 0.00 0.00 2.20 -0.45 58 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.44 -0.44 57 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 168 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.04 36 0 2,114 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 -0.05 38 0 1,678 0
30JUL26 6.00 P 0.10 0.10 0.10 0.11 -0.09 37 10 310 +10
30JUL26 6.25 P 0.18 0.18 0.13 0.18 -0.12 38 160 230 +155
30JUL26 6.50 P 0.23 0.23 0.23 0.27 -0.16 38 21 64 +1
30JUL26 6.75 P 0.42 0.42 0.42 0.38 -0.21 37 13 25 +5
30JUL26 7.00 P 0.48 0.48 0.48 0.51 -0.27 37 3 41 +3
30JUL26 7.25 P 0.65 0.69 0.65 0.68 -0.30 38 24 122 +2
30JUL26 7.50 P 0.00 0.00 0.00 0.87 -0.29 39 0 30 0
30JUL26 7.75 P 1.30 1.30 1.30 1.08 -0.38 41 30 300 +30
30JUL26 8.00 P 0.00 0.00 0.00 1.28 -0.38 40 0 0 0
30JUL26 8.25 P 1.77 1.77 1.77 1.53 -0.37 45 50 70 +50
30JUL26 8.50 P 0.00 0.00 0.00 1.76 -0.38 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.97 -0.41 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.21 -0.44 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.44 -0.44 42 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
28AUG26 5.25 P 0.03 0.03 0.03 0.04 -0.02 37 10 45 +10
28AUG26 5.50 P 0.04 0.04 0.04 0.07 -0.04 37 4 54 +4
28AUG26 5.75 P 0.00 0.00 0.00 0.11 -0.06 37 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.17 -0.09 37 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.24 -0.12 37 0 38 0
28AUG26 6.50 P 0.34 0.34 0.34 0.34 -0.15 37 11 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.45 -0.20 36 0 25 0
28AUG26 7.00 P 0.64 0.64 0.64 0.58 -0.25 36 16 16 +16
28AUG26 7.25 P 0.00 0.00 0.00 0.75 -0.28 37 0 0 0
28AUG26 7.50 P 0.98 0.98 0.92 0.93 -0.31 38 35 35 +35
28AUG26 7.75 P 0.00 0.00 0.00 1.13 -0.34 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.35 -0.31 41 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.55 -0.37 40 0 0 0
28AUG26 8.50 P 1.87 1.87 1.87 1.76 -0.40 39 50 50 +50
28AUG26 8.75 P 2.16 2.16 1.94 2.00 -0.40 42 300 300 +300
28AUG26 9.00 P 2.27 2.27 2.16 2.22 -0.43 40 200 200 +200
28AUG26 9.25 P 0.00 0.00 0.00 2.45 -0.43 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.01 35 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.01 36 0 250 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.04 34 0 207 0
29SEP26 5.50 P 0.09 0.09 0.09 0.09 -0.05 35 12 201 -12
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.07 35 0 1,617 0
29SEP26 6.00 P 0.23 0.23 0.20 0.20 -0.10 35 30 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.13 35 0 1,623 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 -0.16 35 0 170 0
29SEP26 6.75 P 0.54 0.54 0.54 0.49 -0.21 34 26 81 +26
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.26 35 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 -0.29 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 -0.29 37 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.18 -0.32 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.37 36 0 1,961 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 -0.38 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 -0.36 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.03 -0.38 40 0 0 0
29SEP26 9.00 P 2.19 2.26 2.19 2.24 -0.41 38 200 200 +200
29SEP26 9.25 P 0.00 0.00 0.00 2.49 -0.40 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.02 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.02 34 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.02 34 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.02 34 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.03 34 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.06 34 0 13 0
30DEC26 5.50 P 0.16 0.16 0.14 0.17 -0.07 34 29 128 -29
30DEC26 5.75 P 0.21 0.21 0.21 0.23 -0.10 33 2 67 -2
30DEC26 6.00 P 0.28 0.28 0.28 0.31 -0.12 34 2 58 -2
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.14 33 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 -0.17 33 0 0 0
30DEC26 6.75 P 0.56 0.57 0.56 0.62 -0.20 33 15 15 +15
30DEC26 7.00 P 0.00 0.00 0.00 0.76 -0.23 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 -0.28 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 -0.32 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 -0.30 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 -0.31 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.32 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 -0.34 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 -0.34 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.39 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.52 -0.39 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 -0.01 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 -0.03 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30MAR27 4.80 P 0.07 0.07 0.07 0.10 -0.04 33 3 25 +3
30MAR27 4.90 P 0.10 0.10 0.10 0.11 -0.04 33 2 2 0
30MAR27 5.00 P 0.11 0.11 0.10 0.12 -0.05 32 16 113 +16
30MAR27 5.25 P 0.12 0.12 0.12 0.17 -0.06 33 5 53 +5
30MAR27 5.50 P 0.20 0.20 0.20 0.23 -0.08 33 5 6 +5
30MAR27 5.75 P 0.28 0.28 0.25 0.30 -0.10 32 11 11 +8
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.12 32 0 0 0
30MAR27 6.25 P 0.49 0.49 0.49 0.48 -0.14 32 8 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 -0.16 32 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 -0.18 32 0 8 0
30MAR27 7.00 P 0.86 0.86 0.86 0.84 -0.22 32 10 5 -5
30MAR27 7.25 P 0.00 0.00 0.00 0.99 -0.27 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 -0.28 32 0 230 0
30MAR27 7.75 P 1.28 1.28 1.28 1.34 -0.30 33 30 30 +30
30MAR27 8.00 P 0.00 0.00 0.00 1.56 -0.28 35 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 -0.31 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 -0.32 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.16 -0.33 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 -0.35 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 -0.39 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 - 33 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.17 - 34 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.18 - 33 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.24 - 33 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.30 - 33 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.38 - 33 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.47 - 33 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.57 - 32 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.69 - 33 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.83 - 33 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.97 - 33 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 1.12 - 33 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 1.29 - 34 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 1.47 - 34 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.65 - 35 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.84 - 35 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 2.02 - 35 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 2.23 - 35 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 2.44 - 35 0 0 -
TOTAL PUT 1,975 25,368 +1,256
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$ 161.30
29JUN26 21.00 C 0.00 0.00 0.00 140.57 -8.48 314 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 139.35 -8.70 192 0 0 0
29JUN26 23.00 C 138.50 138.50 138.50 138.50 -8.55 284 2 2 +2
29JUN26 24.00 C 0.00 0.00 0.00 137.35 -8.70 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 136.58 -8.48 287 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 135.36 -8.70 183 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 134.36 -8.70 160 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 133.59 -8.47 270 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 132.36 -8.71 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 131.37 -8.70 173 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 130.59 -8.48 254 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 129.37 -8.70 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 128.60 -8.48 245 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 127.37 -8.71 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 126.38 -8.70 154 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 125.61 -8.47 232 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 124.38 -8.70 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 123.38 -8.71 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 122.61 -8.48 219 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 121.30 -8.79 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 120.62 -8.47 212 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 119.30 -8.80 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 118.39 -8.71 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 117.63 -8.47 202 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 116.63 -8.47 199 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 115.64 -8.46 196 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 114.32 -8.79 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 113.65 -8.46 190 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 112.33 -8.78 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 111.65 -8.46 184 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 108.84 -8.78 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 106.35 -8.78 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 103.85 -8.78 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 101.67 -8.47 157 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 99.17 -8.47 150 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 96.36 -8.79 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 93.95 -8.71 83 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 91.46 -8.70 90 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 88.96 -8.71 66 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 86.47 -8.71 81 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 84.22 -8.47 120 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 81.43 -8.60 0 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 79.28 -8.44 113 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 76.82 -8.28 111 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 74.05 -8.72 84 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 71.58 -8.72 83 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 69.44 -8.08 102 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 66.67 -8.38 84 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 64.22 -8.33 83 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 61.69 -8.84 77 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 59.33 -8.35 80 0 12 0
29JUN26 105.00 C 60.42 60.42 60.42 56.85 -8.41 77 1 72 0
29JUN26 107.50 C 0.00 0.00 0.00 54.68 -8.17 84 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 51.35 -9.10 0 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 50.18 -7.82 86 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 49.01 -6.97 101 0 287 0
29JUN26 117.50 C 0.00 0.00 0.00 45.38 -8.07 81 0 72 0
29JUN26 120.00 C 46.30 46.61 46.00 43.03 -8.93 78 3 260 -2
29JUN26 122.50 C 0.00 0.00 0.00 40.92 -8.00 79 0 109 0
29JUN26 125.00 C 46.77 46.77 46.77 38.22 -8.55 72 1 65 -1
29JUN26 127.50 C 0.00 0.00 0.00 36.37 -8.28 75 0 119 0
29JUN26 130.00 C 43.00 43.00 43.00 34.70 -8.02 79 103 193 0
29JUN26 132.50 C 0.00 0.00 0.00 32.81 -7.74 80 0 144 0
29JUN26 135.00 C 0.00 0.00 0.00 30.51 -8.21 76 0 236 0
29JUN26 137.50 C 0.00 0.00 0.00 29.67 -7.02 84 0 36 0
29JUN26 140.00 C 0.00 0.00 0.00 27.95 -6.82 84 0 190 0
29JUN26 142.50 C 0.00 0.00 0.00 26.29 -6.90 84 0 12 0
29JUN26 145.00 C 32.00 32.00 32.00 24.69 -6.75 84 2 57 -1
29JUN26 147.50 C 0.00 0.00 0.00 23.17 -6.83 84 0 51 0
29JUN26 150.00 C 28.18 28.18 22.20 22.36 -5.82 88 5 154 -3
29JUN26 152.50 C 0.00 0.00 0.00 20.31 -7.19 84 0 96 0
29JUN26 155.00 C 26.79 26.79 18.00 19.55 -7.24 87 8 51 +7
29JUN26 157.50 C 20.30 20.40 17.66 17.58 -6.42 83 4 13 +2
29JUN26 160.00 C 20.00 22.20 16.56 16.58 -5.92 84 18 90 -3
29JUN26 162.50 C 22.00 22.00 15.16 15.49 -6.38 84 9 107 -1
29JUN26 165.00 C 19.90 19.90 13.50 14.53 -5.87 85 26 18 +4
29JUN26 167.50 C 18.43 18.43 13.03 13.70 -5.69 86 6 5 0
29JUN26 170.00 C 16.50 20.00 12.10 12.71 -5.59 86 84 82 +21
29JUN26 172.50 C 18.79 18.79 11.19 11.79 -5.39 86 37 115 +12
29JUN26 175.00 C 16.00 17.09 10.73 10.92 -5.39 86 38 29 +17
29JUN26 177.50 C 14.41 15.42 10.29 10.10 -5.20 85 130 126 +70
29JUN26 180.00 C 14.00 15.23 9.25 9.12 -5.49 84 89 93 +47
29JUN26 182.50 C 14.37 15.26 9.08 8.62 -5.07 85 39 24 +10
29JUN26 185.00 C 13.56 14.46 13.56 7.96 -4.86 85 33 38 +29
29JUN26 187.50 C 13.12 13.44 13.12 7.33 -4.67 85 17 19 +16
29JUN26 190.00 C 10.50 13.00 7.67 6.75 -4.47 85 58 88 +26
29JUN26 192.50 C 0.00 0.00 0.00 6.22 -4.27 85 0 19 0
29JUN26 195.00 C 10.05 10.05 7.00 5.71 -4.08 85 11 27 -1
29JUN26 197.50 C 0.00 0.00 0.00 5.25 -3.89 85 0 26 0
29JUN26 200.00 C 8.61 10.25 5.50 4.82 -3.71 85 174 218 +1
30JUL26 55.00 C 0.00 0.00 0.00 106.55 -8.58 83 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 104.06 -8.61 79 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 101.67 -8.63 100 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 99.17 -8.65 94 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 96.62 -8.72 81 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 94.14 -8.74 80 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 91.67 -8.76 80 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 89.21 -8.77 80 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 86.75 -8.78 80 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 84.31 -8.77 80 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 81.87 -8.76 80 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 79.45 -8.74 80 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 77.05 -8.27 80 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 74.66 -8.66 80 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 72.67 -8.22 88 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 70.26 -8.31 86 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 67.88 -8.10 84 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 65.51 -8.18 82 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 63.17 -8.34 81 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 60.86 -8.15 80 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 58.58 -8.07 79 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 56.35 -7.90 78 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 54.80 -7.32 84 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 53.53 -6.28 89 0 1 0
30JUL26 115.00 C 47.00 47.00 47.00 51.13 -6.63 86 6 32 -6
30JUL26 117.50 C 0.00 0.00 0.00 49.55 -5.96 88 0 54 0
30JUL26 120.00 C 48.00 48.00 48.00 45.75 -7.71 76 1 62 -1
30JUL26 122.50 C 0.00 0.00 0.00 43.97 -7.42 77 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 41.68 -7.75 74 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 39.99 -7.42 75 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 38.30 -7.42 76 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 36.60 -7.23 76 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 34.83 -7.50 75 0 19 0
30JUL26 137.50 C 0.00 0.00 0.00 33.65 -7.00 78 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 31.63 -7.35 75 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 31.12 -6.00 80 0 82 0
30JUL26 145.00 C 0.00 0.00 0.00 29.68 -6.10 80 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 28.29 -5.78 80 0 9 0
30JUL26 150.00 C 27.50 27.50 27.50 26.96 -6.00 80 2 30 +2
30JUL26 152.50 C 25.25 25.25 25.25 25.67 -6.01 80 1 2 -1
30JUL26 155.00 C 0.00 0.00 0.00 24.43 -5.85 80 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 23.04 -5.86 79 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.07 -5.75 80 0 14 0
30JUL26 162.50 C 22.00 22.00 22.00 21.14 -5.49 80 3 5 -2
30JUL26 165.00 C 0.00 0.00 0.00 20.21 -5.39 81 0 2 0
30JUL26 167.50 C 0.00 0.00 0.00 19.28 -5.26 81 0 0 0
30JUL26 170.00 C 23.30 23.51 22.60 18.47 -5.03 82 152 182 +151
30JUL26 172.50 C 21.33 21.33 19.77 17.59 -4.94 82 2 46 0
30JUL26 175.00 C 0.00 0.00 0.00 16.68 -4.93 82 0 96 0
30JUL26 177.50 C 17.70 17.70 17.70 15.82 - 82 1 1 -
30JUL26 180.00 C 17.28 17.28 17.28 14.99 - 82 1 1 -
30JUL26 182.50 C 18.21 18.21 16.58 14.20 - 81 30 30 -
30JUL26 185.00 C 14.40 14.41 14.40 13.45 - 81 5 5 -
30JUL26 187.50 C 0.00 0.00 0.00 12.74 - 81 0 0 -
30JUL26 190.00 C 0.00 0.00 0.00 12.06 - 81 0 0 -
30JUL26 192.50 C 0.00 0.00 0.00 11.41 - 81 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 77.86 -8.18 79 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 75.49 -8.13 78 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 73.15 -8.26 77 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 70.84 -8.29 76 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 67.98 -8.58 68 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 65.51 -8.77 66 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 64.13 -8.03 75 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 61.95 -8.11 74 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 59.83 -7.94 74 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 56.67 -8.94 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 55.54 -8.00 73 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 53.53 -7.95 73 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 51.59 -7.59 73 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 50.39 -7.14 76 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 48.39 -7.06 76 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 45.83 -7.92 72 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 44.43 -7.38 74 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 42.93 -7.25 75 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 41.86 -6.50 77 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 39.74 -7.07 75 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 38.67 -6.61 77 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 36.82 -6.91 75 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 35.90 -6.11 77 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 34.31 -6.55 77 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 33.03 -6.44 77 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 31.80 -6.27 77 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 30.61 -6.13 78 0 1 0
28AUG26 152.50 C 32.94 32.94 32.94 29.48 -5.85 78 1 2 0
28AUG26 155.00 C 0.00 0.00 0.00 28.39 -5.67 78 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 27.11 -6.04 78 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 26.19 -5.78 78 0 5 0
28AUG26 162.50 C 0.00 0.00 0.00 25.30 -5.54 79 0 1 0
28AUG26 165.00 C 23.77 23.77 23.77 24.33 -5.35 79 1 16 0
28AUG26 167.50 C 0.00 0.00 0.00 23.45 -5.24 79 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 22.60 -5.23 80 0 38 0
28AUG26 172.50 C 0.00 0.00 0.00 21.80 -5.11 80 0 0 0
28AUG26 175.00 C 21.10 21.10 21.10 21.03 -4.97 81 15 15 +15
28AUG26 177.50 C 0.00 0.00 0.00 20.16 - 80 0 0 -
28AUG26 180.00 C 0.00 0.00 0.00 19.32 - 80 0 0 -
28AUG26 182.50 C 0.00 0.00 0.00 18.51 - 80 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 17.73 - 80 0 0 -
28AUG26 187.50 C 0.00 0.00 0.00 16.48 - 79 0 0 -
28AUG26 190.00 C 0.00 0.00 0.00 16.26 - 80 0 0 -
28AUG26 192.50 C 0.00 0.00 0.00 15.57 - 80 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 124.62 -8.71 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 123.63 -8.71 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 122.64 -8.71 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 121.65 -8.71 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 120.67 -8.70 78 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 119.68 -8.70 77 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 118.70 -8.69 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 117.72 -8.68 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 116.73 -8.69 81 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 115.75 -8.68 81 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 114.77 -8.67 82 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 113.80 -8.65 83 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 112.82 -8.65 83 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 111.78 -8.70 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 109.40 -8.63 83 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 106.96 -8.61 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 104.53 -8.27 82 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 102.09 -8.60 80 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 99.67 -8.60 79 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 97.24 -8.62 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 94.82 -8.64 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 92.41 -8.67 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.01 -8.27 75 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 87.81 -8.56 77 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.33 -8.47 74 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 83.09 -8.36 75 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 80.58 -8.26 72 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 78.22 -8.50 71 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 76.08 -8.15 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.86 -8.11 72 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 71.37 -8.61 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 69.39 -8.15 71 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 67.28 -8.08 71 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 65.81 -7.44 75 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 62.15 -9.00 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 61.24 -7.93 71 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 58.34 -8.83 66 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 56.57 -8.55 67 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 54.75 -8.75 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 53.02 -8.50 68 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 51.33 -8.18 69 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 49.68 -8.04 70 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 48.69 -7.34 73 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 46.93 -7.35 72 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 45.52 -7.34 73 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 44.23 -7.03 74 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 42.02 -7.47 72 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 41.14 -6.78 74 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 39.98 -6.50 74 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 38.17 -6.91 73 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 36.76 -6.91 73 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 35.98 -6.37 75 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 34.98 -6.13 75 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 33.07 -6.48 73 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 32.74 -5.91 76 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 31.40 -6.05 75 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.46 -5.95 76 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 29.49 -5.68 76 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 28.62 -5.53 77 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.90 -5.30 77 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.01 -5.29 78 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 26.16 -5.17 78 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 25.09 -5.28 77 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 24.30 -5.12 78 0 7 0
29SEP26 177.50 C 0.00 0.00 0.00 23.53 -5.03 78 0 22 0
29SEP26 180.00 C 27.74 27.74 22.03 22.68 -5.06 78 4 29 +1
29SEP26 182.50 C 0.00 0.00 0.00 21.86 -5.08 78 0 24 0
29SEP26 185.00 C 22.00 22.00 22.00 21.07 -5.10 78 2 35 +2
29SEP26 187.50 C 0.00 0.00 0.00 20.30 -5.12 78 0 180 0
29SEP26 190.00 C 0.00 0.00 0.00 19.57 -5.13 77 0 108 0
29SEP26 192.50 C 0.00 0.00 0.00 18.85 -5.11 77 0 33 0
29SEP26 195.00 C 21.43 21.43 21.43 18.17 -4.99 77 1 2 +1
29SEP26 197.50 C 0.00 0.00 0.00 17.50 -4.90 77 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 16.86 -4.80 77 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 114.25 -8.35 72 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 113.29 -8.35 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 112.34 -8.34 72 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 109.96 -8.33 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 107.60 -8.54 72 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 105.26 -8.27 72 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 102.94 -8.24 72 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 100.61 -8.21 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 97.93 -8.70 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 96.33 -7.91 74 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 93.48 -8.40 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 91.44 -8.31 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 89.13 -8.34 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.93 -8.36 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 85.20 -7.89 71 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 82.52 -8.28 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 80.98 -7.86 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 78.93 -7.62 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 76.91 -7.72 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 74.94 -7.65 70 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 73.00 -7.61 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 71.10 -7.52 70 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 69.25 -7.49 70 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 67.44 -7.50 69 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 65.67 -7.38 70 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 63.93 -7.27 69 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 62.24 -7.37 70 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 60.60 -7.12 70 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 58.99 -7.06 70 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 57.43 -7.08 70 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 57.25 -5.55 74 0 115 0
30DEC26 122.50 C 0.00 0.00 0.00 54.44 -6.82 70 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 53.01 -6.69 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 51.61 -6.64 70 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 50.26 -6.56 70 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 48.05 -7.36 68 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 46.76 -7.29 68 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 45.76 -6.99 69 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 44.86 -6.59 70 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 43.46 -6.74 69 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 42.18 -7.07 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 41.47 -6.43 70 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 40.88 -5.72 72 0 181 0
30DEC26 152.50 C 0.00 0.00 0.00 39.43 -6.29 71 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.65 -5.92 71 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.59 -6.01 71 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.67 -5.92 72 0 78 0
30DEC26 162.50 C 0.00 0.00 0.00 35.75 -5.67 72 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.90 -5.75 72 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.07 -5.48 72 0 0 0
30DEC26 170.00 C 37.00 39.00 37.00 33.57 -5.02 73 3 29 -1
30DEC26 172.50 C 0.00 0.00 0.00 32.79 -5.10 73 0 0 0
30DEC26 175.00 C 40.34 40.34 40.34 32.04 -4.90 74 1 1 +1
30DEC26 177.50 C 0.00 0.00 0.00 31.26 - 74 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 30.42 - 74 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 29.60 - 74 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 28.80 - 73 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 28.03 - 73 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 27.27 - 73 0 0 -
30DEC26 192.50 C 30.00 30.00 30.00 26.54 - 73 1 1 -
30MAR27 55.00 C 0.00 0.00 0.00 108.53 -8.70 70 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 106.30 -8.47 70 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 104.10 -8.40 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 101.93 -8.32 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 99.79 -8.40 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 97.68 -8.31 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 95.60 -8.22 70 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 93.55 -7.97 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 91.54 -8.03 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 89.56 -7.93 70 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 87.65 -7.63 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 85.70 -7.73 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 83.73 -7.72 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 81.99 -7.51 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 79.97 -7.47 69 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 78.41 -7.31 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 76.67 -7.20 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 74.97 -6.95 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 73.30 -6.85 70 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 71.67 -6.90 70 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 69.59 -7.13 69 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 68.00 -7.17 69 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 66.44 -7.01 69 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 64.93 -7.06 69 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 63.45 -6.99 69 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 62.00 -6.78 69 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 60.60 -6.84 69 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 59.23 -7.10 69 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 57.90 -6.69 69 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 56.61 -6.84 69 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 55.35 -6.53 69 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 54.13 -6.57 69 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 52.94 -6.36 69 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 51.67 -6.39 69 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 50.66 -6.31 69 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 49.58 -6.10 69 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 48.52 -6.01 70 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.48 -5.93 70 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 45.97 -6.37 69 0 3 0
30MAR27 152.50 C 0.00 0.00 0.00 45.15 -6.19 69 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.58 -5.68 70 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.68 -5.60 70 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.51 -5.80 70 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.94 -5.43 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.11 -5.35 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 40.30 -5.27 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 39.53 -5.33 71 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 38.47 -6.38 71 0 0 0
30MAR27 175.00 C 36.90 36.90 36.90 37.83 -6.11 71 15 15 0
30MAR27 177.50 C 0.00 0.00 0.00 37.31 - 72 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 36.61 - 72 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 35.86 - 72 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 35.07 - 72 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 34.31 - 72 0 0 -
30MAR27 190.00 C 41.00 41.00 36.00 33.56 - 72 2 1 -
30MAR27 192.50 C 0.00 0.00 0.00 32.83 - 72 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 52.85 - 69 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 51.86 - 69 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 50.86 - 69 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 49.86 - 69 0 0 -
29JUN27 157.50 C 0.00 0.00 0.00 48.86 - 69 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 47.86 - 69 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 46.95 - 69 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 46.14 - 69 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 45.33 - 69 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 44.51 - 69 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 44.22 - 70 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 43.51 - 70 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 42.07 - 69 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 42.06 - 71 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 41.65 - 71 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 40.81 - 71 0 0 -
29JUN27 187.50 C 0.00 0.00 0.00 40.04 - 71 0 0 -
29JUN27 190.00 C 0.00 0.00 0.00 39.37 - 71 0 0 -
29JUN27 192.50 C 0.00 0.00 0.00 38.71 - 71 0 0 -
TOTAL CALL 1,148 10,081 +414
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 227 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 222 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 217 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 212 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 208 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 203 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 199 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 195 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 187 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 170 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 150 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 96 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
29JUN26 80.00 P 0.08 0.08 0.08 0.02 0.00 86 1 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.01 85 0 140 0
29JUN26 85.00 P 0.10 0.10 0.10 0.04 -0.01 84 2 183 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.01 84 0 79 0
29JUN26 90.00 P 0.14 0.14 0.14 0.09 0.00 85 2 74 0
29JUN26 92.50 P 0.20 0.23 0.18 0.12 -0.01 84 32 380 -11
29JUN26 95.00 P 0.23 0.23 0.23 0.17 0.00 84 2 99 -2
29JUN26 97.50 P 0.00 0.00 0.00 0.22 -0.01 84 0 34 0
29JUN26 100.00 P 0.30 0.30 0.30 0.30 0.00 84 2 70 -1
29JUN26 102.50 P 0.00 0.00 0.00 0.40 0.00 84 0 34 0
29JUN26 105.00 P 0.52 0.52 0.50 0.49 0.00 83 6 83 +3
29JUN26 107.50 P 0.40 0.60 0.40 0.62 +0.02 83 19 254 +16
29JUN26 110.00 P 0.62 0.64 0.62 0.79 +0.05 83 2 160 -2
29JUN26 112.50 P 0.55 0.55 0.55 0.99 +0.06 83 10 24 +9
29JUN26 115.00 P 1.07 1.07 0.50 1.21 +0.08 83 24 304 -9
29JUN26 117.50 P 0.74 1.11 0.74 1.49 +0.09 83 13 81 +3
29JUN26 120.00 P 1.00 1.57 0.86 1.78 +0.13 83 55 349 +4
29JUN26 122.50 P 1.08 1.08 1.08 2.17 +0.23 83 6 23 -2
29JUN26 125.00 P 1.30 2.29 1.30 2.56 +0.26 83 26 242 +7
29JUN26 127.50 P 2.40 2.80 2.10 3.02 +0.32 83 13 283 -1
29JUN26 130.00 P 2.90 3.31 2.30 3.54 +0.44 83 55 627 -2
29JUN26 132.50 P 3.49 3.60 2.25 4.07 +0.45 83 10 56 -2
29JUN26 135.00 P 2.68 4.10 2.68 4.74 +0.59 83 13 65 +4
29JUN26 137.50 P 3.21 4.70 3.21 5.42 +0.72 83 9 62 -4
29JUN26 140.00 P 5.00 6.16 3.66 6.15 +0.76 83 39 50 -3
29JUN26 142.50 P 4.42 6.13 4.42 7.00 +0.93 82 4 81 +3
29JUN26 145.00 P 6.70 7.60 5.11 7.84 +1.07 82 23 2,008 +8
29JUN26 147.50 P 5.94 9.21 5.94 8.79 +1.16 82 64 59 +44
29JUN26 150.00 P 8.55 10.20 6.46 9.82 +1.33 82 68 59 +44
29JUN26 152.50 P 7.64 11.33 7.49 10.85 +1.50 82 44 42 +37
29JUN26 155.00 P 10.21 12.45 8.38 12.00 +1.63 82 74 32 +13
29JUN26 157.50 P 9.63 9.77 9.49 13.25 +1.84 82 7 5 +5
29JUN26 160.00 P 13.07 15.75 10.59 14.62 +1.91 82 35 54 +10
29JUN26 162.50 P 11.89 17.34 11.75 16.15 +2.50 83 32 18 +17
29JUN26 165.00 P 14.90 18.82 13.11 17.64 +2.54 83 26 22 +20
29JUN26 167.50 P 17.13 19.64 15.30 19.23 +2.83 84 11 10 +5
29JUN26 170.00 P 17.81 22.00 15.31 20.88 +3.07 85 11 23 0
29JUN26 172.50 P 22.50 22.50 22.50 22.64 +3.12 85 1 116 -1
29JUN26 175.00 P 21.03 21.03 21.03 24.31 +3.42 86 1 6 0
29JUN26 177.50 P 25.00 25.00 25.00 26.21 +3.66 87 1 16 -1
29JUN26 180.00 P 26.50 26.50 26.50 28.01 +3.86 87 1 1 0
29JUN26 182.50 P 0.00 0.00 0.00 30.00 +4.18 88 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 31.94 +4.32 89 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 33.90 +4.48 89 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 35.91 +4.67 90 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 37.96 +4.72 90 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 40.05 +5.05 91 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 42.16 +5.16 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 44.27 +5.28 92 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 +0.01 81 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 +0.01 80 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 0.00 80 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 0.00 80 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 0.00 79 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.12 +0.01 80 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.16 +0.01 80 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.22 +0.03 80 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.29 +0.03 80 0 63 0
30JUL26 85.00 P 0.00 0.00 0.00 0.38 +0.06 80 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.47 +0.07 80 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.58 +0.08 80 0 60 0
30JUL26 92.50 P 0.55 0.55 0.55 0.72 +0.11 79 8 33 -8
30JUL26 95.00 P 0.74 0.74 0.74 0.87 +0.11 79 1 30 0
30JUL26 97.50 P 0.00 0.00 0.00 1.09 +0.18 79 0 62 0
30JUL26 100.00 P 0.77 0.77 0.77 1.30 +0.19 79 10 128 0
30JUL26 102.50 P 0.00 0.00 0.00 1.60 +0.27 80 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 1.86 +0.27 79 0 65 0
30JUL26 107.50 P 0.00 0.00 0.00 2.23 +0.38 80 0 30 0
30JUL26 110.00 P 0.00 0.00 0.00 2.61 +0.45 80 0 74 0
30JUL26 112.50 P 0.00 0.00 0.00 3.04 +0.50 80 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 3.47 +0.50 80 0 38 0
30JUL26 117.50 P 3.08 3.08 3.08 3.87 +0.47 79 1 18 -1
30JUL26 120.00 P 3.84 3.84 3.84 4.42 +0.58 79 1 12 +1
30JUL26 122.50 P 0.00 0.00 0.00 4.97 +0.59 79 0 0 0
30JUL26 125.00 P 4.85 4.86 4.85 5.60 +0.65 79 2 79 +2
30JUL26 127.50 P 0.00 0.00 0.00 6.31 +0.78 79 0 151 0
30JUL26 130.00 P 6.18 6.18 6.18 7.02 +0.86 79 1 24 0
30JUL26 132.50 P 4.98 4.98 4.98 7.74 +0.85 79 3 44 +3
30JUL26 135.00 P 0.00 0.00 0.00 8.62 +1.22 79 0 96 0
30JUL26 137.50 P 6.49 9.50 6.49 9.51 +1.40 79 4 75 +3
30JUL26 140.00 P 7.31 7.31 7.31 10.39 +1.45 78 3 109 +2
30JUL26 142.50 P 0.00 0.00 0.00 11.36 +1.53 78 0 31 0
30JUL26 145.00 P 9.04 9.04 9.04 12.43 +1.71 78 2 20 0
30JUL26 147.50 P 10.03 13.59 10.03 13.50 +1.90 78 2 2 +2
30JUL26 150.00 P 10.97 14.84 10.97 14.57 +1.94 78 6 8 +5
30JUL26 152.50 P 0.00 0.00 0.00 15.76 +2.05 78 0 15 0
30JUL26 155.00 P 13.17 15.47 13.08 17.02 +2.24 78 7 3 +3
30JUL26 157.50 P 0.00 0.00 0.00 18.41 +2.51 78 0 0 0
30JUL26 160.00 P 18.00 20.04 17.86 19.88 +2.81 79 5 24 0
30JUL26 162.50 P 18.81 19.00 18.81 21.41 +2.89 79 2 0 0
30JUL26 165.00 P 20.64 20.64 20.64 22.94 +3.03 80 2 17 +2
30JUL26 167.50 P 22.43 23.92 20.68 24.39 +3.15 79 17 17 +17
30JUL26 170.00 P 0.00 0.00 0.00 26.02 +3.18 80 0 60 0
30JUL26 172.50 P 25.04 25.04 25.04 27.84 +3.47 81 15 15 +15
30JUL26 175.00 P 25.80 25.80 25.80 29.44 +3.60 81 15 1,000 0
30JUL26 177.50 P 0.00 0.00 0.00 31.25 - 81 0 0 -
30JUL26 180.00 P 0.00 0.00 0.00 33.44 - 83 0 0 -
30JUL26 182.50 P 0.00 0.00 0.00 35.01 - 83 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 36.84 - 83 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 38.89 - 84 0 0 -
30JUL26 190.00 P 0.00 0.00 0.00 40.80 - 84 0 0 -
30JUL26 192.50 P 0.00 0.00 0.00 42.60 - 84 0 0 -
28AUG26 85.00 P 0.68 0.68 0.68 0.93 +0.09 78 1 2 -1
28AUG26 87.50 P 0.94 0.94 0.94 1.13 +0.13 78 2 0 -2
28AUG26 90.00 P 0.00 0.00 0.00 1.36 +0.15 78 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 1.63 +0.19 79 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 1.89 +0.26 78 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 2.28 +0.31 79 0 0 0
28AUG26 100.00 P 1.90 1.95 1.90 2.60 +0.37 79 12 40 +5
28AUG26 102.50 P 0.00 0.00 0.00 3.03 +0.48 79 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 3.48 +0.49 79 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 3.92 +0.58 79 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 4.45 +0.67 79 0 93 0
28AUG26 112.50 P 0.00 0.00 0.00 5.03 +0.82 79 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.45 +0.70 78 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 6.03 +0.70 78 0 15 0
28AUG26 120.00 P 5.90 5.90 5.70 6.75 +0.66 78 2 12 +1
28AUG26 122.50 P 0.00 0.00 0.00 7.48 +0.80 78 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 8.21 +1.01 77 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 8.96 +1.02 77 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 9.87 +1.20 77 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 10.77 +1.36 77 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 11.68 +1.40 77 0 21 0
28AUG26 137.50 P 12.36 12.36 12.36 12.59 +1.40 77 1 6 +1
28AUG26 140.00 P 12.79 12.79 12.79 13.67 +1.57 77 1 46 -1
28AUG26 142.50 P 0.00 0.00 0.00 14.76 +1.75 77 0 40 0
28AUG26 145.00 P 0.00 0.00 0.00 15.85 +1.88 77 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 16.95 +1.88 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 18.12 +1.95 77 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 19.41 +2.14 77 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 20.75 +2.38 77 0 0 0
28AUG26 157.50 P 21.50 22.70 21.50 22.27 +2.69 77 40 37 +32
28AUG26 160.00 P 20.60 24.16 20.60 23.77 +2.82 78 38 36 +35
28AUG26 162.50 P 25.27 25.72 24.88 25.31 +2.88 78 40 40 +40
28AUG26 165.00 P 0.00 0.00 0.00 26.83 +2.96 78 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 28.37 +3.01 78 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 30.02 +3.14 79 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 31.70 +3.26 79 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 33.03 +2.99 79 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 35.07 - 80 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 37.09 - 81 0 0 -
28AUG26 182.50 P 0.00 0.00 0.00 38.98 - 81 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 40.15 - 79 0 0 -
28AUG26 187.50 P 0.00 0.00 0.00 42.58 - 82 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 44.25 - 81 0 0 -
28AUG26 192.50 P 0.00 0.00 0.00 46.15 - 82 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 73 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 74 0 15 0
29SEP26 50.00 P 0.15 0.15 0.15 0.04 0.00 75 1 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.01 76 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 76 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.01 76 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.01 76 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.03 76 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 +0.02 76 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 +0.04 76 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.51 +0.05 76 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.62 +0.05 76 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.78 +0.11 76 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 +0.06 75 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.14 +0.14 76 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 1.38 +0.16 76 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.57 +0.15 75 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.84 +0.18 75 0 33 0
29SEP26 90.00 P 1.81 1.81 1.81 2.16 +0.25 75 1 348 +1
29SEP26 92.50 P 0.00 0.00 0.00 2.49 +0.25 75 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.84 +0.26 75 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.28 +0.37 75 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 3.72 +0.39 75 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 4.17 +0.39 75 0 30 0
29SEP26 105.00 P 3.80 3.80 3.80 4.70 +0.47 75 5 21 +5
29SEP26 107.50 P 0.00 0.00 0.00 5.29 +0.61 75 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.87 +0.60 75 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 6.46 +0.60 75 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 7.17 +0.72 75 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 7.91 +0.87 75 0 158 0
29SEP26 120.00 P 6.60 8.15 6.60 8.66 +0.89 75 15 112 +3
29SEP26 122.50 P 0.00 0.00 0.00 9.41 +0.89 75 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 10.26 +0.99 75 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 11.18 +1.15 75 0 47 0
29SEP26 130.00 P 10.00 11.80 10.00 12.10 +1.26 75 3 268 -2
29SEP26 132.50 P 0.00 0.00 0.00 13.03 +1.26 75 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 13.96 +1.26 74 0 18 0
29SEP26 137.50 P 0.00 0.00 0.00 15.07 +1.44 74 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 16.18 +1.62 74 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 17.29 +1.72 74 0 15 0
29SEP26 145.00 P 15.50 15.92 15.50 18.41 +1.72 74 8 19 +8
29SEP26 147.50 P 0.00 0.00 0.00 19.52 +1.71 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.98 +2.05 75 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.37 +2.32 75 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 23.77 +2.58 75 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 25.24 +2.68 75 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 26.73 +2.78 76 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 28.12 +2.72 75 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.70 +2.84 76 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.46 +3.08 76 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 33.12 +3.17 76 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 34.80 +3.31 77 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.52 +3.40 77 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 38.45 +3.83 78 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 40.08 +3.81 78 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 41.53 +3.55 77 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 43.71 +4.02 78 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 45.44 +3.83 78 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 47.42 +4.20 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 49.44 +4.28 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.70 +3.74 78 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 52.97 +4.35 79 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 54.74 +4.74 79 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 +0.02 72 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.03 72 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 +0.03 72 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.03 72 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 +0.06 72 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 +0.06 72 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 +0.06 72 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.90 +0.09 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.09 +0.10 72 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.30 +0.13 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.56 +0.20 72 0 0 0
30DEC26 72.50 P 1.70 1.70 1.70 1.82 +0.16 72 2 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.12 +0.20 72 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.48 +0.27 72 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.84 +0.34 72 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 3.11 +0.17 71 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.57 +0.26 71 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.04 +0.30 71 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.52 +0.41 71 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 4.99 +0.41 71 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.61 +0.55 71 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.23 +0.63 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.84 +0.62 71 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 7.46 +0.61 71 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 8.19 +0.72 71 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 8.97 +0.87 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.75 +0.90 71 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.54 +0.90 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.32 +0.90 71 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.25 +1.04 71 0 18 0
30DEC26 120.00 P 12.00 12.00 12.00 13.21 +1.21 71 5 106 +3
30DEC26 122.50 P 0.00 0.00 0.00 14.17 +1.27 71 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 15.14 +1.27 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.11 +1.27 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.14 +1.33 70 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 18.29 +1.51 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 19.44 +1.68 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.60 +1.72 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.75 +1.71 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.91 +1.72 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.15 +1.80 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.55 +2.04 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.97 +2.22 70 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.42 +2.31 70 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 29.89 +2.40 71 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 31.43 +2.52 71 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 32.98 +2.62 71 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 34.57 +2.72 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.19 +2.82 72 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 37.83 +2.91 72 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 39.58 +3.28 72 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 41.27 +3.37 72 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 42.73 +3.21 72 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 44.75 - 73 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 46.51 - 73 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 48.28 - 73 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 50.10 - 73 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 52.00 - 74 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 53.81 - 74 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 55.59 - 74 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 1.05 +0.05 70 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.25 +0.05 70 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.53 +0.10 70 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 +0.09 70 0 0 0
30MAR27 65.00 P 1.78 1.78 1.78 2.08 +0.09 70 1 1 +1
30MAR27 67.50 P 0.00 0.00 0.00 2.45 +0.18 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.83 +0.17 70 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.21 +0.17 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.52 +0.19 69 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.02 +0.29 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.51 +0.27 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.01 +0.27 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.54 +0.30 69 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.18 +0.43 69 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 6.83 +0.45 69 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.70 +0.67 70 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.37 +0.69 70 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.85 +0.51 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.67 +0.68 69 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.48 +0.68 69 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.29 +0.67 69 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 12.11 +0.67 69 0 522 0
30MAR27 110.00 P 10.50 12.00 10.50 12.96 +0.70 69 2 408 -1
30MAR27 112.50 P 0.00 0.00 0.00 14.39 +1.31 70 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.41 +1.45 70 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.44 +1.48 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.94 +0.98 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.94 +0.98 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.98 +1.01 69 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.16 +1.19 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.35 +1.37 69 0 14 0
30MAR27 132.50 P 0.00 0.00 0.00 22.53 +1.39 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.72 +1.39 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.91 +1.39 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.15 +1.43 68 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.51 +1.60 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.73 +1.62 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.10 +1.79 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.48 +1.89 68 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 32.93 +1.96 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.46 +2.10 68 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.09 +2.35 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.67 +2.55 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.27 +2.76 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.91 +2.86 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.48 +2.86 69 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 44.25 +3.03 70 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 45.86 +3.02 70 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.69 +3.19 70 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.81 - 71 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 51.10 - 70 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 53.39 - 71 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 54.69 - 71 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 57.06 - 72 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 58.37 - 71 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 60.78 - 72 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 34.64 - 68 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 36.14 - 68 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 37.70 - 68 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 39.22 - 69 0 0 -
29JUN27 157.50 P 0.00 0.00 0.00 40.87 - 69 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 42.42 - 69 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 44.05 - 69 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 45.70 - 69 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 47.39 - 69 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 49.08 - 69 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 50.80 - 69 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 52.54 - 70 0 0 -
29JUN27 177.50 P 0.00 0.00 0.00 54.42 - 70 0 0 -
29JUN27 180.00 P 0.00 0.00 0.00 56.14 - 70 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 57.93 - 70 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 59.85 - 71 0 0 -
29JUN27 187.50 P 0.00 0.00 0.00 61.57 - 71 0 0 -
29JUN27 190.00 P 0.00 0.00 0.00 63.45 - 71 0 0 -
29JUN27 192.50 P 0.00 0.00 0.00 65.32 - 71 0 0 -
TOTAL PUT 1,031 15,747 +387
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$ 5.29
29JUN26 4.40 C 0.00 0.00 0.00 0.94 -0.36 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.86 -0.33 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 -0.32 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 -0.32 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.63 -0.31 54 0 0 0
29JUN26 4.90 C 0.52 0.52 0.52 0.55 -0.28 52 3 2,113 +3
29JUN26 5.00 C 0.45 0.50 0.35 0.49 -0.28 53 130 83 +60
29JUN26 5.25 C 0.33 0.35 0.24 0.36 -0.22 54 868 562 +562
29JUN26 5.50 C 0.20 0.25 0.16 0.25 -0.17 54 219 214 +213
29JUN26 5.75 C 0.14 0.17 0.10 0.17 -0.13 54 313 337 +280
29JUN26 6.00 C 0.15 0.15 0.06 0.11 -0.10 54 114 362 +46
29JUN26 6.25 C 0.05 0.08 0.05 0.07 -0.07 54 3 486 +1
29JUN26 6.50 C 0.04 0.06 0.04 0.05 -0.04 56 109 559 +94
29JUN26 6.75 C 0.02 0.05 0.02 0.03 -0.03 56 16 71 0
29JUN26 7.00 C 0.03 0.03 0.02 0.02 -0.01 57 16 88 +7
29JUN26 7.25 C 0.02 0.02 0.02 0.01 -0.01 55 60 239 +60
29JUN26 7.50 C 0.02 0.02 0.02 0.01 0.00 60 1 374 +1
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 64 2 803 +2
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 69 8 3,379 +8
29JUN26 8.25 C 0.01 0.01 0.01 0.01 0.00 73 1 397 0
29JUN26 8.50 C 0.01 0.01 0.01 0.01 0.00 77 3 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.01 -0.34 50 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.94 -0.31 51 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.86 -0.31 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 -0.29 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.74 -0.28 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.66 -0.29 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.63 -0.24 54 0 0 0
30JUL26 5.25 C 0.45 0.50 0.42 0.50 -0.20 54 48 48 +48
30JUL26 5.50 C 0.29 0.41 0.29 0.40 -0.16 55 314 247 +239
30JUL26 5.75 C 0.27 0.27 0.27 0.31 -0.14 55 3 22 +3
30JUL26 6.00 C 0.20 0.24 0.17 0.23 -0.12 54 34 54 +34
30JUL26 6.25 C 0.16 0.17 0.16 0.18 -0.09 54 34 88 +28
30JUL26 6.50 C 0.13 0.14 0.09 0.13 -0.08 54 91 139 +41
30JUL26 6.75 C 0.00 0.00 0.00 0.10 -0.06 54 0 98 0
30JUL26 7.00 C 0.07 0.09 0.07 0.07 -0.05 54 59 146 +30
30JUL26 7.25 C 0.00 0.00 0.00 0.05 -0.04 53 0 497 0
30JUL26 7.50 C 0.04 0.05 0.04 0.04 -0.03 55 2 32 +1
30JUL26 7.75 C 0.04 0.04 0.04 0.03 -0.02 55 1 38 +1
30JUL26 8.00 C 0.03 0.03 0.03 0.02 -0.02 54 100 410 +100
30JUL26 8.25 C 0.03 0.03 0.03 0.01 -0.02 51 10 69 -10
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 10.00 C 0.01 0.01 0.01 0.01 0.00 69 1 51 +1
28AUG26 4.40 C 0.00 0.00 0.00 1.10 -0.30 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.03 -0.31 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.97 -0.29 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.91 -0.28 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.84 -0.28 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.78 -0.28 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.74 -0.25 55 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.61 -0.20 54 0 0 0
28AUG26 5.50 C 0.49 0.49 0.49 0.51 -0.17 55 21 21 +21
28AUG26 5.75 C 0.43 0.43 0.43 0.42 -0.16 55 100 100 +99
28AUG26 6.00 C 0.00 0.00 0.00 0.34 -0.13 55 0 42 0
28AUG26 6.25 C 0.26 0.30 0.21 0.27 -0.13 54 121 127 +121
28AUG26 6.50 C 0.19 0.19 0.19 0.22 -0.10 55 30 45 +30
28AUG26 6.75 C 0.18 0.18 0.15 0.18 -0.09 55 121 120 +120
28AUG26 7.00 C 0.11 0.14 0.11 0.14 -0.07 55 90 102 +90
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.06 54 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.05 55 0 34 0
28AUG26 7.75 C 0.09 0.13 0.08 0.07 -0.04 55 4,300 962 +957
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 -0.02 57 0 55 0
28AUG26 8.50 C 0.05 0.08 0.05 0.04 -0.02 57 150 118 -71
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.32 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.31 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.29 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.29 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 -0.27 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 -0.27 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 -0.24 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 -0.21 54 0 0 0
29SEP26 5.50 C 0.54 0.54 0.49 0.61 -0.17 55 10 13 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.51 -0.14 54 0 0 0
29SEP26 6.00 C 0.34 0.45 0.34 0.43 -0.12 54 544 2,645 +544
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.11 54 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.10 54 0 431 0
29SEP26 6.75 C 0.20 0.20 0.20 0.25 -0.08 54 2 2 0
29SEP26 7.00 C 0.20 0.20 0.20 0.21 -0.07 54 21 38 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.06 54 0 230 0
29SEP26 7.50 C 0.18 0.18 0.18 0.14 -0.05 54 8 3,615 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.03 54 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.03 54 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 55 0 62 0
29SEP26 9.00 C 0.06 0.06 0.06 0.05 -0.01 55 1 160 -1
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 55 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 -0.29 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.28 -0.28 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 -0.30 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.30 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.08 -0.29 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.03 -0.27 50 0 0 0
30DEC26 5.00 C 0.96 0.96 0.96 0.98 -0.26 50 10 10 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.90 -0.22 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.79 -0.20 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.70 -0.16 52 0 0 0
30DEC26 6.00 C 0.72 0.72 0.57 0.62 -0.15 52 144 147 +139
30DEC26 6.25 C 0.00 0.00 0.00 0.55 -0.13 52 0 0 0
30DEC26 6.50 C 0.47 0.47 0.45 0.48 -0.13 52 30 270 +30
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.11 52 0 15 0
30DEC26 7.00 C 0.34 0.34 0.32 0.37 -0.10 52 7 26 +6
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.08 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.08 52 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.06 52 0 0 0
30DEC26 8.00 C 0.21 0.21 0.21 0.22 -0.06 52 5 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.05 52 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.04 52 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.03 52 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 72 0
30DEC26 9.25 C 0.15 0.15 0.15 0.11 -0.03 52 2 18 +2
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.02 52 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 53 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 53 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR27 4.40 C 0.00 0.00 0.00 1.47 -0.28 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 -0.32 48 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.36 -0.27 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.30 -0.27 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 -0.25 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.22 -0.24 52 0 0 0
30MAR27 5.00 C 1.23 1.23 1.09 1.19 -0.21 53 11 14 +8
30MAR27 5.25 C 0.00 0.00 0.00 1.08 -0.20 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 -0.20 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 -0.18 52 0 0 0
30MAR27 6.00 C 0.70 0.70 0.70 0.79 -0.16 52 9 10 +9
30MAR27 6.25 C 0.00 0.00 0.00 0.72 -0.14 52 0 2 0
30MAR27 6.50 C 0.64 0.64 0.63 0.65 -0.14 52 8 10 +8
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.14 52 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.14 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.13 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.11 52 0 0 0
30MAR27 7.75 C 0.38 0.38 0.38 0.38 -0.11 51 5 30 +5
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.09 52 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.09 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.08 51 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.07 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.06 51 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.06 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 -0.05 51 0 0 0
30MAR27 10.00 C 0.19 0.23 0.19 0.15 -0.05 51 44 54 +44
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
30MAR27 11.00 C 0.13 0.13 0.13 0.10 -0.03 51 3 30 +1
29JUN27 4.40 C 0.00 0.00 0.00 1.59 - 51 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.54 - 51 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.48 - 50 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 1.43 - 50 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.39 - 51 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 1.34 - 51 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 1.29 - 50 0 0 -
29JUN27 5.25 C 1.07 1.07 1.07 1.19 - 51 2 2 -
29JUN27 5.50 C 0.00 0.00 0.00 1.10 - 51 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.02 - 52 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 0.94 - 52 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 0.87 - 52 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.79 - 52 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.73 - 52 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.67 - 52 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.61 - 51 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.56 - 51 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.52 - 52 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.47 - 51 0 0 -
TOTAL CALL 8,362 26,567 +4,035
29JUN26 4.40 P 0.04 0.05 0.04 0.05 +0.04 56 50 50 +49
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.05 54 0 0 0
29JUN26 4.60 P 0.06 0.09 0.06 0.07 +0.05 51 40 45 +40
29JUN26 4.70 P 0.11 0.11 0.09 0.10 +0.07 53 20 54 +10
29JUN26 4.80 P 0.10 0.16 0.10 0.12 +0.07 52 181 164 +116
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.09 52 0 178 0
29JUN26 5.00 P 0.11 0.25 0.08 0.19 +0.11 53 754 530 +401
29JUN26 5.25 P 0.28 0.39 0.28 0.30 +0.16 53 276 366 +171
29JUN26 5.50 P 0.27 0.52 0.27 0.44 +0.21 52 180 395 +133
29JUN26 5.75 P 0.68 0.70 0.68 0.61 +0.26 52 5 294 0
29JUN26 6.00 P 0.93 0.93 0.93 0.83 +0.31 58 3 268 +2
29JUN26 6.25 P 1.26 1.26 1.26 1.05 +0.35 61 30 186 -30
29JUN26 6.50 P 1.20 1.22 1.20 1.26 +0.35 59 5 105 -2
29JUN26 6.75 P 1.50 1.50 1.50 1.49 +0.36 60 1 614 +1
29JUN26 7.00 P 0.00 0.00 0.00 1.76 +0.39 73 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 2.00 +0.38 76 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 2.23 +0.37 73 0 82 0
29JUN26 7.75 P 0.00 0.00 0.00 2.48 +0.39 78 0 115 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 +0.38 83 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 +0.40 0 0 300 -50
29JUN26 8.50 P 0.00 0.00 0.00 3.21 +0.40 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 3.46 +0.40 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.71 +0.40 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.96 +0.40 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.21 +0.40 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.46 +0.40 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.71 +0.40 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.21 +0.40 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.71 +0.40 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.21 +0.40 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.71 +0.40 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.21 +0.40 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.71 +0.40 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.21 +0.40 0 0 0 0
30JUL26 4.40 P 0.12 0.12 0.11 0.11 +0.05 52 41 41 +40
30JUL26 4.50 P 0.00 0.00 0.00 0.14 +0.07 53 0 0 0
30JUL26 4.60 P 0.08 0.18 0.08 0.16 +0.07 52 40 53 +24
30JUL26 4.70 P 0.21 0.21 0.18 0.19 +0.09 52 92 96 +60
30JUL26 4.80 P 0.22 0.24 0.22 0.23 +0.11 53 81 61 +39
30JUL26 4.90 P 0.20 0.29 0.20 0.27 +0.12 53 131 179 +120
30JUL26 5.00 P 0.29 0.35 0.29 0.31 +0.13 53 428 334 +309
30JUL26 5.25 P 0.39 0.47 0.39 0.43 +0.17 53 366 372 +336
30JUL26 5.50 P 0.58 0.58 0.56 0.57 +0.21 53 65 8 -60
30JUL26 5.75 P 0.83 0.83 0.83 0.73 +0.23 53 20 66 0
30JUL26 6.00 P 0.90 0.90 0.90 0.92 +0.26 54 5 70 -5
30JUL26 6.25 P 0.00 0.00 0.00 1.14 +0.31 57 0 225 0
30JUL26 6.50 P 0.00 0.00 0.00 1.35 +0.33 59 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.56 +0.35 58 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 +0.37 62 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.03 +0.37 63 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.27 +0.37 65 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.49 +0.38 61 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.76 +0.39 71 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.00 +0.39 72 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.25 +0.41 76 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.46 +0.38 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.74 +0.43 79 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.96 +0.38 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.21 +0.40 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.49 +0.43 88 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.74 +0.43 91 0 0 0
28AUG26 4.40 P 0.17 0.17 0.17 0.18 +0.07 53 5 5 +5
28AUG26 4.50 P 0.00 0.00 0.00 0.21 +0.08 53 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 +0.09 53 0 7 0
28AUG26 4.70 P 0.00 0.00 0.00 0.28 +0.11 53 0 1 0
28AUG26 4.80 P 0.22 0.28 0.22 0.32 +0.12 54 6 10 +6
28AUG26 4.90 P 0.33 0.37 0.33 0.36 +0.13 53 2 32 +2
28AUG26 5.00 P 0.36 0.45 0.36 0.41 +0.14 54 4 37 +4
28AUG26 5.25 P 0.00 0.00 0.00 0.53 +0.18 54 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 +0.21 54 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 0.84 +0.23 54 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.03 +0.27 56 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.22 +0.27 57 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.43 +0.34 58 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.63 +0.35 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.86 +0.37 60 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.08 +0.38 61 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.31 +0.39 62 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.55 +0.39 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.76 +0.37 60 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.00 +0.38 61 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.25 +0.40 64 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.49 +0.40 65 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.75 +0.41 70 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.00 +0.42 73 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.25 +0.42 75 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.49 +0.42 75 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.09 53 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.10 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.12 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.12 52 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.14 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.14 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.15 52 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 +0.19 53 0 23 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 +0.23 54 0 6 0
29SEP26 5.75 P 0.91 0.91 0.91 0.93 +0.26 55 9 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.29 56 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.29 55 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.33 57 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 +0.33 56 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 +0.35 56 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.36 57 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.33 +0.37 57 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 +0.37 58 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 +0.38 58 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.02 +0.39 58 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.26 +0.40 59 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 +0.40 59 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 +0.41 62 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.00 +0.42 64 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 +0.42 67 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.50 +0.43 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.76 +0.45 73 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.21 +0.40 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.71 +0.40 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.21 +0.40 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.71 +0.40 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.21 +0.40 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.71 +0.40 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.21 +0.40 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.11 51 0 0 0
30DEC26 4.50 P 0.41 0.41 0.40 0.40 +0.11 50 19 18 +18
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.13 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.14 51 0 0 0
30DEC26 4.80 P 0.53 0.53 0.53 0.53 +0.14 50 12 12 +12
30DEC26 4.90 P 0.57 0.58 0.57 0.57 +0.15 50 23 23 +23
30DEC26 5.00 P 0.63 0.68 0.63 0.62 +0.16 50 24 43 +14
30DEC26 5.25 P 0.75 0.82 0.75 0.75 +0.17 50 80 110 +80
30DEC26 5.50 P 0.87 0.87 0.86 0.90 +0.20 50 80 141 +35
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.22 51 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 +0.23 51 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.25 51 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.31 54 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 +0.32 55 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.33 54 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.34 55 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.37 57 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 +0.34 53 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.35 53 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.13 +0.40 58 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.36 +0.40 58 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.54 +0.37 53 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.77 +0.36 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.03 +0.40 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.26 +0.39 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.50 +0.39 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.76 +0.43 59 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 5.23 +0.41 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.71 +0.40 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.21 +0.40 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.71 +0.40 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.21 +0.40 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.71 +0.37 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.21 +0.37 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 +0.12 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.11 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.13 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 +0.13 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.14 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.15 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 +0.15 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.16 50 0 18 0
30MAR27 5.50 P 1.00 1.00 1.00 1.03 +0.18 50 5 30 +5
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.20 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 +0.22 50 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 +0.23 51 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 +0.25 51 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 +0.26 51 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 +0.32 52 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 +0.28 51 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 +0.30 51 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 +0.34 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.97 +0.34 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.15 +0.33 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.36 +0.33 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.59 +0.34 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.82 +0.35 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.05 +0.36 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.28 +0.36 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.52 +0.37 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.76 +0.38 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.23 +0.38 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.76 +0.43 58 0 100 0
29JUN27 4.40 P 0.00 0.00 0.00 0.57 - 50 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.61 - 50 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.66 - 50 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.70 - 49 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.75 - 50 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.80 - 49 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.85 - 49 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.99 - 49 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 1.13 - 49 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 1.29 - 49 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.47 - 50 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 1.64 - 50 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.82 - 50 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 2.02 - 51 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 2.21 - 51 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 2.40 - 51 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 2.60 - 51 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 2.81 - 51 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 3.01 - 51 0 0 -
TOTAL PUT 3,083 25,555 +1,908
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 66.99 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.50 0.00 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.00 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.51 -0.01 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.02 0.00 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.52 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.03 0.00 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.53 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.04 0.00 39 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.54 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.05 -0.01 33 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.55 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.06 -0.01 27 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.56 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.07 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.58 0.00 24 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.08 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.59 -0.01 19 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.09 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.60 -0.01 15 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.10 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.61 -0.01 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.11 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.62 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.13 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.64 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.32 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.70 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 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 16 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 0.00 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.61 0.00 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.13 -0.01 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.65 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.17 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.69 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.22 0.00 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.74 -0.01 19 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.26 -0.01 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.78 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.30 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.82 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.35 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.87 -0.01 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.39 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.91 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.43 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.96 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.48 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.00 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.52 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.04 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.57 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.13 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.79 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.71 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.07 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.97 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.38 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.28 0.00 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.81 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.35 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.89 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.43 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.97 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.54 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.16 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.91 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.88 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.19 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.90 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.03 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.50 0.00 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 0.08 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 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 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 20 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 9 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 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.11 -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 25 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 21 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 0.63 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.59 -0.01 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 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 83.35
29JUN26 46.00 C 0.00 0.00 0.00 37.63 +8.54 104 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.54 +8.53 90 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.54 +8.52 87 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.61 +8.45 92 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.45 +8.17 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.10 +8.70 80 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.62 +8.52 74 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.22 +8.33 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.76 +8.26 68 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.26 +8.42 60 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.90 +8.24 59 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.42 +7.78 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.15 +7.31 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 12.02 +6.74 50 0 1 0
29JUN26 75.00 C 9.30 9.30 9.30 10.08 +6.16 50 1 194 0
29JUN26 77.50 C 7.27 7.27 7.27 8.31 +5.45 50 1 380 0
29JUN26 80.00 C 4.50 6.55 4.33 6.76 +4.62 50 39 282 -4
29JUN26 82.50 C 4.00 5.97 3.50 5.50 +4.01 51 67 206 +26
29JUN26 85.00 C 3.50 4.70 2.36 4.35 +3.34 51 151 260 +8
29JUN26 87.50 C 1.60 3.35 1.60 3.36 +2.69 51 59 192 +35
29JUN26 90.00 C 0.93 3.00 0.93 2.55 +2.11 51 114 686 -17
29JUN26 92.50 C 0.96 2.41 0.96 1.91 +1.63 51 32 216 +6
29JUN26 95.00 C 1.60 1.60 1.60 1.41 +1.24 50 2 157 +2
29JUN26 97.50 C 0.86 1.23 0.86 1.02 +0.91 50 54 171 -20
29JUN26 100.00 C 0.50 1.00 0.47 0.73 +0.66 50 63 907 +24
29JUN26 102.50 C 0.45 0.83 0.45 0.52 +0.48 50 38 1,142 +21
29JUN26 105.00 C 0.34 0.34 0.27 0.36 +0.33 50 31 1,646 +30
29JUN26 107.50 C 0.00 0.00 0.00 0.25 +0.23 50 0 18 0
29JUN26 110.00 C 0.25 0.30 0.25 0.17 +0.16 50 2 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 +0.11 50 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 +0.07 50 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.04 50 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30JUL26 52.50 C 0.00 0.00 0.00 31.49 - 69 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 29.04 - 64 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 26.72 +8.36 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.13 +8.00 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.75 +7.64 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.44 +7.58 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.45 +7.36 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.43 +6.94 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.52 +6.46 50 0 0 0
30JUL26 75.00 C 10.90 10.90 10.90 11.79 +5.97 50 1 16 -1
30JUL26 77.50 C 0.00 0.00 0.00 10.22 +5.39 50 0 1 0
30JUL26 80.00 C 8.79 8.79 8.79 8.87 +4.94 51 15 15 0
30JUL26 82.50 C 5.74 7.26 5.74 7.65 +4.51 51 16 29 +15
30JUL26 85.00 C 4.50 7.01 4.50 6.55 +4.07 52 25 123 +5
30JUL26 87.50 C 5.24 5.50 5.10 5.52 +3.57 51 21 66 -2
30JUL26 90.00 C 4.47 4.63 4.47 4.62 +3.10 51 16 150 +8
30JUL26 92.50 C 0.00 0.00 0.00 3.85 +2.68 51 0 68 0
30JUL26 95.00 C 2.29 3.01 2.29 3.18 +2.28 51 33 114 +20
30JUL26 97.50 C 2.28 2.28 2.28 2.62 +1.96 51 15 197 +15
30JUL26 100.00 C 2.34 2.75 2.33 2.14 +1.62 51 145 430 +100
30JUL26 102.50 C 0.00 0.00 0.00 1.74 +1.36 51 0 150 0
30JUL26 105.00 C 2.08 2.08 1.90 1.41 +1.13 51 20 67 +10
30JUL26 107.50 C 1.45 1.45 1.45 1.14 +0.93 51 2 41 0
30JUL26 110.00 C 0.95 1.40 0.95 0.92 +0.76 51 14 14 +4
30JUL26 112.50 C 0.00 0.00 0.00 0.73 +0.61 50 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.58 +0.49 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.67 - 59 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 29.36 - 58 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 26.85 +7.55 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.64 +7.42 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.34 +7.03 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.47 +6.99 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.50 +6.70 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.58 +6.31 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.76 +5.88 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.39 +5.94 52 0 0 0
28AUG26 77.50 C 9.08 9.08 9.08 11.92 +5.47 52 15 15 +15
28AUG26 80.00 C 7.97 7.97 7.97 10.63 +5.08 52 15 30 +15
28AUG26 82.50 C 6.98 6.98 6.98 9.47 +4.77 53 30 30 +30
28AUG26 85.00 C 8.33 8.33 8.33 8.40 +4.44 53 2 31 0
28AUG26 87.50 C 0.00 0.00 0.00 7.43 +4.11 53 0 15 0
28AUG26 90.00 C 5.44 6.57 5.44 6.49 +3.71 53 16 6 -10
28AUG26 92.50 C 0.00 0.00 0.00 5.66 +3.35 53 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 4.92 +3.00 53 0 15 0
28AUG26 97.50 C 4.55 4.55 4.55 4.26 +2.72 53 10 40 +10
28AUG26 100.00 C 4.04 4.05 4.04 3.69 +2.42 53 2 27 +2
28AUG26 102.50 C 0.00 0.00 0.00 3.18 +2.14 53 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 2.73 +1.88 53 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 2.35 +1.65 53 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 2.01 +1.44 53 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 1.72 +1.26 53 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 1.47 +1.10 53 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 32.27 +8.62 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.96 +8.47 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.72 +7.77 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.57 +7.84 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.32 +7.61 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.55 +6.92 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.81 +6.77 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.76 +6.19 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.15 +5.91 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.81 +6.00 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 13.28 +5.51 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.09 +5.21 52 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 11.00 +4.94 53 0 115 0
29SEP26 85.00 C 8.72 8.72 8.54 9.95 +4.67 53 38 334 +38
29SEP26 87.50 C 6.93 6.96 6.93 8.99 +4.41 54 30 105 0
29SEP26 90.00 C 6.21 8.06 6.21 8.06 +4.09 53 46 251 +21
29SEP26 92.50 C 0.00 0.00 0.00 7.20 +3.77 53 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 6.42 +3.46 53 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 5.72 +3.25 53 0 515 0
29SEP26 100.00 C 5.50 5.50 5.50 5.08 +2.95 53 1 4 0
29SEP26 102.50 C 0.00 0.00 0.00 4.51 +2.69 53 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 3.88 +2.32 52 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.44 +2.10 52 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 3.04 +1.90 52 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.68 +1.71 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.37 +1.54 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.09 +1.38 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.84 +1.24 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 1.62 +1.11 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.42 +0.99 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.25 +0.87 52 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 1.10 +0.78 52 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 33.60 +8.29 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.31 +7.79 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.28 +7.54 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.48 +7.52 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.70 +7.22 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.78 +6.97 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.28 +6.85 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.64 +6.15 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.41 +6.17 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.04 +6.24 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.64 +5.83 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.46 +5.56 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.37 +5.24 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.06 +4.76 52 0 18 0
30DEC26 87.50 C 0.00 0.00 0.00 12.28 +4.75 52 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 11.33 +4.50 52 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 10.44 +4.24 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 9.62 +4.00 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 8.86 +3.77 52 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 8.15 +3.55 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 7.50 +3.34 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.89 +3.12 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.34 +2.93 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.82 +2.74 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.35 +2.57 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.91 +2.40 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.51 +2.24 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.88 - 55 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 32.94 +7.81 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 31.11 +7.47 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.30 +7.29 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.59 +7.07 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.02 +6.91 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.51 +6.70 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.37 +6.77 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.79 +6.04 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.66 +6.02 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.32 +5.96 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.18 +5.59 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.12 +5.39 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.17 +5.28 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.27 +5.17 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.33 +4.96 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.45 +4.76 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 12.62 +4.56 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.84 +4.37 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.10 +4.17 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.41 +3.99 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.76 +3.81 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.15 +3.63 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.58 +3.46 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.05 +3.31 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.54 +3.14 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 36.32 - 55 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 34.45 - 54 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 32.72 - 53 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 31.08 - 53 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 29.49 - 53 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 28.02 - 53 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 26.49 - 52 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 25.36 - 53 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 23.69 - 52 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 22.84 - 53 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 21.70 - 53 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 20.58 - 53 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 19.56 - 53 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 18.57 - 53 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 17.61 - 53 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 16.69 - 53 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 15.81 - 53 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 14.98 - 53 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 14.20 - 53 0 0 -
TOTAL CALL 1,182 11,371 +406
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.06 51 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.12 51 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.24 50 0 99 0
29JUN26 65.00 P 0.26 0.27 0.26 0.20 -0.44 50 3 203 0
29JUN26 67.50 P 0.44 0.57 0.37 0.37 -0.73 50 47 284 +40
29JUN26 70.00 P 0.64 0.92 0.58 0.60 -1.19 49 83 153 +19
29JUN26 72.50 P 1.10 1.39 0.87 0.99 -1.74 49 68 185 +3
29JUN26 75.00 P 1.40 2.31 1.36 1.52 -2.48 49 44 586 +4
29JUN26 77.50 P 3.35 3.40 1.94 2.23 -3.23 49 15 525 -4
29JUN26 80.00 P 4.04 4.61 2.81 3.14 -3.94 49 163 560 +103
29JUN26 82.50 P 5.82 5.82 4.12 4.25 -4.69 49 17 248 0
29JUN26 85.00 P 7.49 7.49 5.14 5.68 -5.52 50 23 492 +14
29JUN26 87.50 P 0.00 0.00 0.00 7.25 -5.91 50 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 8.96 -6.64 50 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 10.84 -7.00 50 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 12.86 -7.42 50 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 15.16 -7.53 53 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 17.39 -7.87 53 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 19.66 -8.14 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.92 -8.23 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.45 -8.20 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.78 -8.37 54 0 3 0
29JUN26 112.50 P 0.00 0.00 0.00 29.19 -8.46 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.66 -8.49 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.15 -8.50 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.65 -8.50 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.15 -8.50 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.65 -8.50 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.15 -8.54 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.65 -8.50 0 0 0 0
30JUL26 52.50 P 0.18 0.18 0.18 0.06 - 50 15 15 -
30JUL26 55.00 P 0.00 0.00 0.00 0.12 - 51 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.21 -0.24 50 0 0 0
30JUL26 60.00 P 0.43 0.43 0.43 0.35 -0.39 50 15 27 +13
30JUL26 62.50 P 0.64 0.66 0.64 0.53 -0.61 50 45 63 +45
30JUL26 65.00 P 0.75 0.98 0.75 0.81 -0.87 50 16 82 +16
30JUL26 67.50 P 0.00 0.00 0.00 1.18 -1.20 50 0 36 0
30JUL26 70.00 P 1.93 2.07 1.40 1.67 -1.57 49 55 63 +5
30JUL26 72.50 P 2.75 2.75 2.10 2.29 -2.04 49 39 129 +24
30JUL26 75.00 P 3.29 3.29 3.29 3.04 -2.59 49 15 139 +15
30JUL26 77.50 P 3.59 3.59 3.59 3.93 -3.18 49 20 76 +20
30JUL26 80.00 P 6.44 6.45 5.09 4.94 -3.83 49 120 141 +2
30JUL26 82.50 P 7.85 7.85 6.37 6.20 -4.19 49 45 81 +11
30JUL26 85.00 P 0.00 0.00 0.00 7.64 -4.48 50 0 160 0
30JUL26 87.50 P 10.00 10.00 8.61 9.15 -4.98 50 30 74 -2
30JUL26 90.00 P 0.00 0.00 0.00 10.84 -5.29 51 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 12.82 -5.57 52 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 14.63 -6.00 52 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 16.53 -6.51 52 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 18.81 -6.45 54 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 20.78 -7.02 53 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.12 -7.11 55 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.21 -7.47 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.61 -7.55 56 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.72 -7.93 53 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.25 -7.90 56 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.26 - 52 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.41 - 52 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.58 -0.46 52 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.86 -0.63 52 0 3 0
28AUG26 62.50 P 0.00 0.00 0.00 1.25 -0.81 52 0 18 0
28AUG26 65.00 P 1.63 1.91 1.63 1.64 -1.10 52 17 73 +2
28AUG26 67.50 P 2.20 2.20 2.20 2.16 -1.41 51 15 17 +15
28AUG26 70.00 P 0.00 0.00 0.00 2.82 -1.73 51 0 27 0
28AUG26 72.50 P 4.40 4.40 4.40 3.58 -2.17 51 2 17 0
28AUG26 75.00 P 4.60 4.60 4.60 4.42 -2.66 51 1 4 +1
28AUG26 77.50 P 6.74 6.74 6.74 5.44 -3.09 51 10 7 -10
28AUG26 80.00 P 0.00 0.00 0.00 6.54 -3.64 51 0 1 0
28AUG26 82.50 P 0.00 0.00 0.00 7.76 -3.72 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.21 -4.10 51 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 10.75 -4.52 52 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 12.40 -4.64 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.15 -4.99 52 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 15.98 -5.22 52 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 18.18 -5.43 55 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 20.01 -5.81 54 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 22.07 -6.47 55 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 24.13 -6.26 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.24 -6.98 55 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.56 -6.96 56 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.62 -7.43 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.85 -7.62 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 -0.28 53 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.76 -0.45 52 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 1.04 -0.63 52 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.43 -0.79 52 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.95 -0.94 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.42 -1.28 52 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 3.09 -1.51 52 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 3.82 -1.86 52 0 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 4.67 -2.21 51 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.62 -2.62 51 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 6.66 -3.07 51 0 37 0
29SEP26 80.00 P 8.29 9.27 8.29 7.83 -3.51 51 202 1,099 +185
29SEP26 82.50 P 0.00 0.00 0.00 9.13 -3.90 51 0 116 0
29SEP26 85.00 P 12.24 12.24 12.24 10.56 -3.76 51 15 94 +15
29SEP26 87.50 P 0.00 0.00 0.00 12.09 -4.66 52 0 45 0
29SEP26 90.00 P 15.47 15.77 15.47 13.73 -4.99 52 30 389 0
29SEP26 92.50 P 0.00 0.00 0.00 15.45 -5.31 52 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.98 -5.44 51 0 36 0
29SEP26 97.50 P 0.00 0.00 0.00 19.08 -5.77 53 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.14 -5.91 54 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.30 -6.04 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.01 -6.38 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.08 -6.56 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.29 -6.66 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.46 -6.79 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.71 -7.06 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.94 -7.16 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.14 -7.18 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.41 -7.36 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.54 -7.79 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.04 -7.74 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.32 -7.87 55 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.42 -0.60 51 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.85 -0.72 51 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.29 -0.97 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 2.84 -1.15 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.50 -1.36 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.21 -1.59 50 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 5.05 -1.81 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.94 -2.10 50 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.95 -2.40 50 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.05 -2.68 50 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 9.26 -2.96 51 0 49 0
30DEC26 80.00 P 11.13 11.13 11.13 10.55 -3.26 51 15 107 +15
30DEC26 82.50 P 12.51 12.51 12.50 11.88 -3.09 51 2 28 +2
30DEC26 85.00 P 14.02 14.02 14.02 13.33 -3.94 51 2 53 +2
30DEC26 87.50 P 0.00 0.00 0.00 14.90 -3.72 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.50 -3.91 51 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 18.17 -4.01 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.91 -4.21 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.79 -4.44 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.65 -5.15 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.55 -5.29 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.49 -5.43 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.48 -5.67 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.54 -5.73 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 33.56 -5.35 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.48 -6.25 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.75 -6.25 54 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.43 - 51 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 3.01 -0.90 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.62 -1.07 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.36 -1.23 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.09 -1.42 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.00 -1.60 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.91 -1.78 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.91 -2.07 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.00 -2.25 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.11 -2.58 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.34 -2.82 50 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 12.63 -3.08 50 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.01 -3.36 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.46 -3.59 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.99 -3.77 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.59 -3.97 51 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 20.24 -4.19 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.92 -4.42 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.81 -4.47 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.65 -4.61 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 27.63 -4.28 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.53 -4.37 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.32 -5.11 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.10 -4.46 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 35.43 -4.80 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.46 -4.89 53 0 0 0
29JUN27 52.50 P 3.40 3.52 3.40 3.46 - 51 4 4 -
29JUN27 55.00 P 0.00 0.00 0.00 4.14 - 51 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 4.91 - 51 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 5.69 - 51 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 6.63 - 51 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 7.59 - 51 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 8.33 - 51 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 9.44 - 50 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 10.56 - 50 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 11.70 - 50 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 13.01 - 50 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 14.32 - 50 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 15.67 - 50 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 17.13 - 50 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 18.66 - 50 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 20.27 - 50 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 21.91 - 50 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 23.60 - 50 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 25.37 - 50 0 0 -
TOTAL PUT 1,193 9,806 +555
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$ 113.50
29MAY26 92.50 C 0.00 0.00 0.00 21.00 - 0 0 0 -
29MAY26 95.00 C 0.00 0.00 0.00 18.50 -0.71 0 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 16.00 -0.71 0 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 13.50 -0.71 0 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 11.00 -0.71 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 8.50 -0.71 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 6.00 -0.71 0 0 0 0
29MAY26 110.00 C 2.53 2.68 2.53 3.50 -0.72 0 18 0 -31
29MAY26 112.50 C 1.32 1.35 0.33 1.00 -0.89 0 257 0 -59
29MAY26 115.00 C 0.36 0.54 0.07 0.00 -0.44 0 1,621 1,414 +943
29MAY26 117.50 C 0.04 0.11 0.04 0.00 -0.04 0 667 618 +425
29MAY26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 21 192 0
29MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 409 0
29MAY26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29MAY26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 92.50 C 0.00 0.00 0.00 21.05 - 51 0 0 -
05JUN26 95.00 C 0.00 0.00 0.00 18.55 -0.70 43 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 16.05 -0.71 35 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 13.55 -0.72 25 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 11.08 -0.72 34 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 8.65 -0.73 33 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 6.36 -0.74 33 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 4.20 -0.70 31 0 17 0
05JUN26 112.50 C 2.23 2.80 2.23 2.60 -0.64 32 56 79 +4
05JUN26 115.00 C 1.10 2.50 1.10 1.44 -0.53 33 1,327 1,139 +1,098
05JUN26 117.50 C 0.63 1.45 0.55 0.71 -0.38 33 1,440 792 +656
05JUN26 120.00 C 0.32 0.83 0.32 0.31 -0.24 33 950 729 +615
05JUN26 122.50 C 0.14 0.49 0.14 0.13 -0.13 34 25 31 +25
05JUN26 125.00 C 0.24 0.27 0.24 0.05 -0.06 34 22 40 +22
05JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 5 0
05JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
05JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
05JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 58.62 -0.71 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.13 -0.70 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.63 -0.71 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.14 -0.70 62 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.64 -0.71 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.15 -0.70 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.65 -0.71 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.16 -0.71 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.67 -0.70 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.17 -0.71 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.68 -0.70 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.18 -0.71 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.69 -0.71 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.20 -0.71 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.50 -0.93 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.26 -0.70 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.83 -0.70 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.45 -0.69 33 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 14.58 -0.25 40 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 11.97 -0.65 33 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 9.94 -0.61 33 0 3,052 0
29JUN26 107.50 C 7.75 7.75 7.75 7.84 -0.55 30 1 1,550 +1
29JUN26 110.00 C 6.10 6.64 5.85 6.24 -0.51 31 513 3,141 +420
29JUN26 112.50 C 4.59 5.21 4.46 4.86 -0.44 32 1,937 4,986 +1,037
29JUN26 115.00 C 3.40 4.74 3.38 3.69 -0.39 32 113 2,769 +74
29JUN26 117.50 C 2.63 3.12 2.53 2.74 -0.33 32 336 2,315 -187
29JUN26 120.00 C 1.93 2.71 1.72 2.02 -0.24 32 1,186 4,767 +849
29JUN26 122.50 C 1.33 2.10 1.33 1.49 -0.13 33 605 1,598 -180
29JUN26 125.00 C 1.01 1.68 0.92 1.04 -0.17 33 1,120 9,387 +80
29JUN26 127.50 C 0.72 1.28 0.65 0.70 -0.13 33 196 1,263 -31
29JUN26 130.00 C 0.56 0.99 0.56 0.46 -0.10 33 1,268 2,976 +88
29JUN26 132.50 C 0.38 0.75 0.38 0.30 -0.07 33 279 1,437 -70
29JUN26 135.00 C 0.27 0.52 0.27 0.19 -0.05 33 96 977 +12
29JUN26 137.50 C 0.25 0.40 0.25 0.12 -0.03 33 26 904 +1
29JUN26 140.00 C 0.19 0.33 0.19 0.07 -0.03 33 42 3,955 +35
29JUN26 142.50 C 0.19 0.19 0.19 0.05 -0.01 34 5 517 -5
29JUN26 145.00 C 0.14 0.22 0.14 0.03 -0.01 34 27 529 +25
29JUN26 147.50 C 0.00 0.00 0.00 0.02 0.00 34 0 2,193 0
29JUN26 150.00 C 0.15 0.15 0.15 0.01 0.00 33 15 636 +15
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 308 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 198 0
29JUN26 170.00 C 0.05 0.05 0.05 0.01 0.00 47 2 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 177.50 C 0.02 0.02 0.02 0.01 0.00 51 100 140 +90
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 756 0
30JUL26 57.50 C 0.00 0.00 0.00 56.13 -0.83 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 53.76 -0.71 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 51.24 -0.74 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 48.74 -0.75 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 46.15 -0.70 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 43.65 -0.86 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 41.17 -0.86 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 38.67 -0.87 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.17 -0.89 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 33.68 -0.90 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.20 -0.91 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.69 -0.71 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.20 -0.71 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.97 -0.53 27 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.41 -0.74 16 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.56 -0.65 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.38 -0.63 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.31 -0.60 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.36 -0.57 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.55 -0.53 33 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 9.89 -0.48 33 0 60 0
30JUL26 110.00 C 8.54 8.54 8.54 8.13 -0.42 32 15 166 0
30JUL26 112.50 C 0.00 0.00 0.00 6.82 -0.38 32 0 192 0
30JUL26 115.00 C 0.00 0.00 0.00 5.66 -0.34 32 0 335 0
30JUL26 117.50 C 4.98 5.03 4.98 4.67 -0.28 33 33 2,178 0
30JUL26 120.00 C 4.10 4.45 4.10 3.85 -0.21 33 222 730 +126
30JUL26 122.50 C 3.33 3.89 3.33 3.17 -0.16 33 443 836 +238
30JUL26 125.00 C 2.38 3.19 2.38 2.59 -0.11 34 97 546 +3
30JUL26 127.50 C 2.00 2.65 1.96 2.05 -0.16 34 178 806 -38
30JUL26 130.00 C 1.59 2.05 1.59 1.60 -0.14 34 196 1,109 +64
30JUL26 132.50 C 1.36 1.52 1.36 1.25 -0.11 34 26 282 -4
30JUL26 135.00 C 1.13 1.27 1.03 0.96 -0.09 34 470 730 +261
30JUL26 137.50 C 1.01 1.08 1.01 0.73 -0.08 33 52 170 0
30JUL26 140.00 C 0.83 1.14 0.83 0.56 -0.05 34 40 196 +18
30JUL26 142.50 C 0.00 0.00 0.00 0.42 -0.04 33 0 924 0
30JUL26 145.00 C 0.52 0.52 0.52 0.31 -0.04 33 8 226 0
30JUL26 147.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 323 0
30JUL26 150.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 51 0
30JUL26 152.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.04 0.00 34 0 68 0
30JUL26 165.00 C 0.00 0.00 0.00 0.03 0.00 34 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 56.13 -0.83 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 53.76 -0.71 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.24 -0.74 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.74 -0.75 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.38 -0.77 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.76 -0.91 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 41.36 -0.67 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.92 -0.62 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 36.36 -0.70 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.95 -0.68 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 31.73 -0.44 34 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 29.25 -0.88 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.94 -0.65 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 24.46 -0.75 30 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.71 -0.32 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.62 -0.26 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.62 -0.60 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.73 -0.57 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.95 -0.54 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.28 -0.51 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.74 -0.48 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 10.10 -0.51 35 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 8.78 -0.42 35 0 120 0
28AUG26 115.00 C 0.00 0.00 0.00 7.67 -0.37 35 0 181 0
28AUG26 117.50 C 0.00 0.00 0.00 6.68 -0.30 35 0 175 0
28AUG26 120.00 C 0.00 0.00 0.00 5.79 -0.36 36 0 226 0
28AUG26 122.50 C 4.86 4.86 4.86 5.01 -0.27 36 4 120 0
28AUG26 125.00 C 4.20 4.21 4.20 4.34 -0.23 36 21 144 +21
28AUG26 127.50 C 3.81 3.81 3.81 3.73 -0.22 36 10 164 +10
28AUG26 130.00 C 3.27 3.27 3.27 3.15 -0.20 36 20 78 +20
28AUG26 132.50 C 0.00 0.00 0.00 2.65 -0.17 36 0 73 0
28AUG26 135.00 C 2.72 2.72 2.72 2.22 -0.15 36 45 132 +45
28AUG26 137.50 C 2.25 2.25 2.12 1.85 -0.13 36 30 117 -15
28AUG26 140.00 C 2.06 2.06 2.06 1.54 -0.11 36 70 131 +70
28AUG26 142.50 C 1.80 2.06 1.80 1.27 -0.10 36 26 160 0
28AUG26 145.00 C 0.00 0.00 0.00 1.05 -0.08 36 0 119 0
28AUG26 147.50 C 0.00 0.00 0.00 0.86 -0.07 36 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 0.70 -0.06 36 0 109 0
28AUG26 152.50 C 0.00 0.00 0.00 0.57 -0.06 36 0 150 0
28AUG26 155.00 C 0.78 0.78 0.78 0.47 -0.04 36 3 67 +3
28AUG26 157.50 C 0.00 0.00 0.00 0.38 -0.03 36 0 35 0
28AUG26 160.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 40 0
28AUG26 162.50 C 0.00 0.00 0.00 0.25 -0.02 36 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 58.86 -0.82 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.24 -0.97 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.80 -0.71 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.32 -0.94 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.74 -0.75 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.59 -0.56 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.04 -0.63 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.73 -0.36 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.19 -0.47 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.78 -0.59 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.25 -0.73 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.88 -0.82 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.59 -0.83 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.36 -0.82 31 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 25.19 -0.82 32 0 4 0
29SEP26 92.50 C 0.00 0.00 0.00 23.37 -0.57 34 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.54 -0.29 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 19.65 -0.69 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 17.85 -0.68 36 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 16.15 -0.67 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 14.56 -0.65 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 13.08 -0.70 36 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 11.49 -0.45 35 0 2,255 0
29SEP26 112.50 C 9.92 9.92 9.92 10.18 -0.50 35 18 629 0
29SEP26 115.00 C 8.80 10.07 8.80 9.08 -0.45 35 33 4,291 +15
29SEP26 117.50 C 8.24 8.99 8.24 8.11 -0.36 35 18 1,521 +15
29SEP26 120.00 C 0.00 0.00 0.00 7.19 -0.31 36 0 3,523 0
29SEP26 122.50 C 6.24 6.83 6.15 6.39 -0.23 36 23 678 -14
29SEP26 125.00 C 0.00 0.00 0.00 5.69 -0.18 36 0 1,188 0
29SEP26 127.50 C 0.00 0.00 0.00 5.01 -0.21 36 0 374 0
29SEP26 130.00 C 4.41 4.41 4.41 4.36 -0.29 36 10 1,389 0
29SEP26 132.50 C 0.00 0.00 0.00 3.79 -0.30 36 0 695 0
29SEP26 135.00 C 0.00 0.00 0.00 3.28 -0.33 36 0 393 0
29SEP26 137.50 C 3.27 3.27 3.27 2.83 -0.31 36 15 237 -15
29SEP26 140.00 C 2.76 2.85 2.76 2.44 -0.28 36 14 1,160 +6
29SEP26 142.50 C 2.61 2.61 2.61 2.09 -0.26 36 15 397 -15
29SEP26 145.00 C 2.11 2.12 2.11 1.80 -0.17 36 35 559 +10
29SEP26 147.50 C 0.00 0.00 0.00 1.54 -0.15 36 0 480 0
29SEP26 150.00 C 1.85 1.85 1.85 1.31 -0.14 36 1 556 -1
29SEP26 152.50 C 1.55 1.55 1.55 1.12 -0.16 36 1 115 -1
29SEP26 155.00 C 1.30 1.30 1.30 0.95 -0.11 36 6 173 0
29SEP26 157.50 C 1.60 1.60 1.60 0.80 -0.11 36 12 75 0
29SEP26 160.00 C 1.21 1.21 1.21 0.68 -0.12 36 1 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.58 -0.08 36 0 153 0
29SEP26 165.00 C 1.00 1.00 0.99 0.49 -0.07 36 9 291 +5
29SEP26 167.50 C 0.00 0.00 0.00 0.41 -0.08 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.34 -0.07 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.20 -0.05 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 154 0
29SEP26 185.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 59.28 -0.40 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.95 -0.27 38 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 54.61 -0.31 41 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 52.16 -0.38 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.68 -0.73 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.40 -0.66 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.42 -0.31 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.04 -0.44 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.39 -0.81 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.58 -0.31 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.38 -0.35 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 34.23 -0.36 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.14 -0.36 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 30.59 +0.12 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.60 +0.08 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.70 +0.08 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.43 -0.41 37 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 22.75 -0.36 37 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 21.14 -0.17 37 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 19.83 -0.36 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.41 -0.32 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 16.98 -0.43 38 0 571 0
30DEC26 110.00 C 15.52 15.52 15.52 15.36 -0.48 37 15 573 0
30DEC26 112.50 C 0.00 0.00 0.00 14.18 -0.38 37 0 529 0
30DEC26 115.00 C 13.20 13.20 13.20 13.09 -0.35 37 1 1,694 0
30DEC26 117.50 C 0.00 0.00 0.00 11.76 -0.67 36 0 365 0
30DEC26 120.00 C 10.82 10.82 10.82 10.95 -0.47 37 2 491 0
30DEC26 122.50 C 0.00 0.00 0.00 10.07 -0.46 37 0 248 0
30DEC26 125.00 C 9.24 9.40 9.24 9.47 -0.23 38 26 2,441 +1
30DEC26 127.50 C 0.00 0.00 0.00 8.73 -0.21 38 0 135 0
30DEC26 130.00 C 0.00 0.00 0.00 8.05 -0.18 38 0 1,302 0
30DEC26 132.50 C 7.15 7.15 7.15 7.32 -0.30 38 1 35 0
30DEC26 135.00 C 7.06 7.06 7.06 6.71 -0.21 38 1 180 0
30DEC26 137.50 C 0.00 0.00 0.00 6.11 -0.31 38 0 238 0
30DEC26 140.00 C 0.00 0.00 0.00 5.57 -0.29 38 0 246 0
30DEC26 142.50 C 0.00 0.00 0.00 5.06 -0.28 38 0 289 0
30DEC26 145.00 C 0.00 0.00 0.00 4.60 -0.26 38 0 148 0
30DEC26 147.50 C 0.00 0.00 0.00 4.06 -0.23 37 0 124 0
30DEC26 150.00 C 4.12 4.12 4.12 3.68 -0.22 37 42 186 -42
30DEC26 152.50 C 0.00 0.00 0.00 3.34 -0.20 37 0 97 0
30DEC26 155.00 C 3.52 3.90 3.52 3.11 -0.10 38 5 66 0
30DEC26 157.50 C 0.00 0.00 0.00 2.74 -0.26 37 0 55 0
30DEC26 160.00 C 3.00 3.00 3.00 2.48 -0.16 37 2 166 +2
30DEC26 162.50 C 0.00 0.00 0.00 2.24 -0.15 37 0 46 0
30DEC26 165.00 C 2.75 2.75 2.75 2.03 -0.14 37 2 216 -2
30DEC26 167.50 C 0.00 0.00 0.00 1.83 -0.13 37 0 57 0
30DEC26 170.00 C 2.35 2.35 2.35 1.70 -0.13 38 34 103 -34
30DEC26 172.50 C 0.00 0.00 0.00 1.54 -0.06 38 0 36 0
30DEC26 175.00 C 0.00 0.00 0.00 1.39 -0.06 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.25 -0.06 38 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 1.09 -0.09 37 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 1.02 -0.05 38 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.91 -0.05 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 60.42 -0.31 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.99 -0.44 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.67 -0.40 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.44 -0.37 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.27 -0.25 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.75 -0.49 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.61 -0.39 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.41 -0.39 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.36 -0.29 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 40.32 -0.26 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.10 -0.13 40 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 36.30 -0.34 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.22 -0.52 40 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 32.18 -0.59 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.91 -0.01 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.60 -0.56 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.90 -0.55 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 24.93 -0.85 37 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 23.39 -0.83 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 22.11 -0.61 37 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.94 -0.37 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 19.48 -0.14 37 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 18.39 -0.46 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 17.24 -0.41 38 0 56 0
30MAR27 115.00 C 0.00 0.00 0.00 16.01 -0.54 37 256 406 +256
30MAR27 117.50 C 0.00 0.00 0.00 14.96 -0.56 37 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 14.01 -0.53 37 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 13.14 -0.45 38 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 12.02 -0.72 37 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 11.55 -0.40 38 0 114 0
30MAR27 130.00 C 10.88 10.88 10.88 10.84 -0.37 38 10 879 0
30MAR27 132.50 C 0.00 0.00 0.00 10.11 -0.27 38 0 73 0
30MAR27 135.00 C 9.63 9.63 9.63 9.41 -0.45 38 1 200 +1
30MAR27 137.50 C 9.05 9.05 9.05 8.75 -0.50 38 10 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.13 -0.51 38 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 7.56 -0.49 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.02 -0.48 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.51 -0.47 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.87 -0.62 37 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 5.44 -0.59 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.05 -0.56 37 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 4.82 -0.39 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 4.47 -0.37 38 0 4 0
30MAR27 162.50 C 4.75 4.75 4.75 4.02 -0.48 37 3 6 +3
30MAR27 165.00 C 4.50 4.50 4.50 3.84 -0.34 38 2 3 +2
30MAR27 167.50 C 0.00 0.00 0.00 3.55 -0.33 38 0 0 0
30MAR27 170.00 C 3.90 4.10 3.90 3.29 -0.31 38 3 9 +1
30MAR27 172.50 C 0.00 0.00 0.00 3.05 -0.29 38 0 0 0
30MAR27 175.00 C 3.75 3.75 3.75 2.82 -0.28 38 2 60 -2
29JUN27 92.50 C 0.00 0.00 0.00 29.72 - 40 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 28.10 - 40 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 26.89 - 40 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 25.01 - 39 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 23.91 - 40 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 22.29 - 39 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 21.15 - 39 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 19.98 - 39 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 18.78 - 39 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 17.73 - 39 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 16.75 - 39 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 15.82 - 39 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 14.92 - 39 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 14.06 - 39 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 13.18 - 39 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 12.40 - 39 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 11.70 - 39 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 11.00 - 39 0 0 -
29JUN27 137.50 C 10.60 10.60 10.60 10.31 - 39 1 1 -
TOTAL CALL 16,910 124,908 +6,965
29MAY26 92.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 110.00 P 0.04 0.04 0.01 0.00 -0.01 0 40 82 0
29MAY26 112.50 P 0.39 0.70 0.04 0.00 -0.19 0 277 215 -24
29MAY26 115.00 P 2.00 2.40 0.58 1.50 +0.24 0 240 0 -598
29MAY26 117.50 P 4.88 4.95 3.00 4.00 +0.57 0 38 0 -184
29MAY26 120.00 P 6.00 7.00 6.00 6.50 +0.70 0 20 0 -170
29MAY26 122.50 P 8.21 8.21 7.41 9.00 +0.70 0 16 0 -168
29MAY26 125.00 P 11.95 12.00 11.95 11.50 +0.70 0 3 0 -216
29MAY26 127.50 P 0.00 0.00 0.00 14.00 +0.70 0 0 0 -30
29MAY26 130.00 P 0.00 0.00 0.00 16.50 +0.70 0 0 0 0
29MAY26 132.50 P 0.00 0.00 0.00 19.00 +0.70 0 0 0 0
29MAY26 135.00 P 0.00 0.00 0.00 21.50 +0.70 0 0 0 0
29MAY26 137.50 P 0.00 0.00 0.00 24.00 +0.32 0 0 0 0
29MAY26 140.00 P 0.00 0.00 0.00 26.50 +0.34 0 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 29.00 +0.30 0 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 31.50 +0.30 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 34.00 +0.44 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 36.50 +0.30 0 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
05JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
05JUN26 102.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
05JUN26 105.00 P 0.17 0.17 0.17 0.10 -0.03 33 2 67 +2
05JUN26 107.50 P 0.50 0.50 0.39 0.32 -0.03 34 7 92 +2
05JUN26 110.00 P 1.08 1.08 0.73 0.80 -0.02 34 1,042 1,055 +865
05JUN26 112.50 P 1.87 2.09 1.18 1.67 +0.04 34 930 924 +681
05JUN26 115.00 P 3.29 3.29 2.29 3.03 +0.18 35 631 687 +516
05JUN26 117.50 P 5.25 5.25 5.10 4.82 +0.32 36 3 270 0
05JUN26 120.00 P 0.00 0.00 0.00 6.77 +0.46 33 4 41 +4
05JUN26 122.50 P 0.00 0.00 0.00 9.08 +0.57 33 0 8 0
05JUN26 125.00 P 0.00 0.00 0.00 11.51 +0.64 32 0 8 0
05JUN26 127.50 P 0.00 0.00 0.00 14.00 +0.69 0 0 0 0
05JUN26 130.00 P 0.00 0.00 0.00 16.50 +0.70 0 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 19.24 +0.94 70 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 21.87 +1.07 83 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 24.72 +0.95 104 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 26.87 +0.42 96 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 29.37 +0.44 102 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 31.87 +0.67 108 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 70.00 P 0.02 0.02 0.02 0.01 0.00 59 100 470 +100
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.10 0.10 0.10 0.01 0.00 40 10 2,559 +10
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 955 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 979 0
29JUN26 90.00 P 0.19 0.19 0.19 0.03 0.00 34 10 1,713 0
29JUN26 92.50 P 0.21 0.23 0.21 0.06 0.00 33 62 1,515 -53
29JUN26 95.00 P 0.34 0.35 0.28 0.13 +0.01 33 368 6,052 +343
29JUN26 97.50 P 0.47 0.50 0.41 0.25 +0.03 33 110 1,807 -55
29JUN26 100.00 P 0.65 0.71 0.57 0.45 +0.04 33 512 3,740 -228
29JUN26 102.50 P 0.94 1.02 0.78 0.77 +0.06 33 571 3,618 -287
29JUN26 105.00 P 1.38 1.50 1.12 1.24 +0.09 33 455 4,441 -160
29JUN26 107.50 P 2.08 2.18 1.65 1.91 +0.15 33 665 4,614 -101
29JUN26 110.00 P 2.80 3.04 2.59 2.79 +0.21 33 1,690 5,864 +54
29JUN26 112.50 P 4.05 4.18 3.62 3.90 +0.26 34 878 5,062 -148
29JUN26 115.00 P 5.20 5.25 4.41 5.23 +0.31 34 191 4,687 +17
29JUN26 117.50 P 7.06 7.06 6.42 6.80 +0.38 34 345 3,398 -240
29JUN26 120.00 P 8.93 8.93 7.70 8.57 +0.56 35 17 4,939 -5
29JUN26 122.50 P 10.15 11.00 10.15 10.53 +0.49 36 31 2,321 +30
29JUN26 125.00 P 12.50 12.50 12.50 12.29 +0.18 33 10 1,598 0
29JUN26 127.50 P 0.00 0.00 0.00 14.48 +0.20 33 0 806 0
29JUN26 130.00 P 17.26 17.26 17.26 16.56 +0.06 27 1 1,719 -1
29JUN26 132.50 P 0.00 0.00 0.00 19.24 +0.75 35 0 413 0
29JUN26 135.00 P 0.00 0.00 0.00 21.87 +0.36 42 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 24.72 +0.70 51 0 328 0
29JUN26 140.00 P 26.66 26.66 26.66 26.87 +0.42 48 5 325 +5
29JUN26 142.50 P 0.00 0.00 0.00 29.37 +0.34 51 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 31.87 +0.31 54 0 499 0
29JUN26 147.50 P 0.00 0.00 0.00 34.35 +0.71 57 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.50 -0.12 0 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 39.29 +0.65 60 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.79 +0.65 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 44.35 +0.71 67 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 46.50 +0.04 0 0 2,231 0
29JUN26 162.50 P 0.00 0.00 0.00 49.35 +0.71 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.85 +0.72 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.57 +0.93 83 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.85 +0.71 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.57 +0.93 88 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.85 +0.71 84 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.57 +0.94 92 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.07 +0.94 95 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.35 +0.72 91 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.85 +0.72 93 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 0.09 0.09 0.08 0.01 0.00 41 20 20 +20
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 0.02 +0.01 36 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 4 0
30JUL26 82.50 P 0.24 0.24 0.23 0.05 +0.01 34 12 12 +12
30JUL26 85.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 5 0
30JUL26 87.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 40 0
30JUL26 90.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 196 0
30JUL26 92.50 P 0.63 0.63 0.63 0.43 +0.04 34 3 243 +3
30JUL26 95.00 P 0.00 0.00 0.00 0.66 +0.06 33 0 154 0
30JUL26 97.50 P 1.06 1.06 0.98 0.99 +0.09 34 80 270 +32
30JUL26 100.00 P 1.60 1.60 1.52 1.43 +0.13 34 4 220 0
30JUL26 102.50 P 0.00 0.00 0.00 1.98 +0.16 34 0 856 0
30JUL26 105.00 P 0.00 0.00 0.00 2.68 +0.20 34 0 780 0
30JUL26 107.50 P 0.00 0.00 0.00 3.52 +0.22 34 0 599 0
30JUL26 110.00 P 4.28 4.50 4.28 4.53 +0.25 34 68 889 +62
30JUL26 112.50 P 5.66 5.66 5.00 5.71 +0.29 34 51 640 -47
30JUL26 115.00 P 7.23 7.23 7.23 7.07 +0.35 34 34 2,880 -34
30JUL26 117.50 P 8.60 8.60 8.60 8.54 +0.38 34 34 469 -33
30JUL26 120.00 P 0.00 0.00 0.00 9.93 +0.43 33 0 359 0
30JUL26 122.50 P 0.00 0.00 0.00 11.70 +0.48 33 0 632 0
30JUL26 125.00 P 0.00 0.00 0.00 13.58 +0.53 33 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 15.55 +0.56 33 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 17.63 +0.57 33 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 19.81 +0.03 33 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 22.69 +0.63 40 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 24.98 +0.56 40 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 27.30 +0.47 41 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 29.67 +0.64 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.07 +0.49 43 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 34.49 +0.49 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.91 +0.29 45 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.39 +0.46 47 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.20 +1.06 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.69 +1.00 55 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.19 +0.73 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.69 +0.79 59 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.19 +1.00 61 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.69 +1.05 63 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 57.19 +0.66 65 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 59.69 +0.80 67 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 62.19 +0.80 68 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 0.00 36 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 5 0
28AUG26 82.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.39 +0.03 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.58 +0.04 36 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.83 +0.05 36 0 98 0
28AUG26 92.50 P 0.00 0.00 0.00 1.16 +0.08 36 0 96 0
28AUG26 95.00 P 1.59 1.60 1.59 1.55 +0.09 36 75 184 +21
28AUG26 97.50 P 2.13 2.13 2.12 2.06 +0.11 36 30 127 +30
28AUG26 100.00 P 2.73 2.76 2.69 2.69 +0.15 36 75 3,188 0
28AUG26 102.50 P 3.25 3.25 3.25 3.38 +0.16 36 10 65 0
28AUG26 105.00 P 4.22 4.30 4.07 4.13 +0.07 36 75 211 +45
28AUG26 107.50 P 4.84 4.84 4.61 5.16 +0.16 36 37 180 +25
28AUG26 110.00 P 6.31 6.31 6.31 6.21 +0.28 36 2 267 +2
28AUG26 112.50 P 6.70 6.70 6.70 7.52 +0.29 37 2 209 +2
28AUG26 115.00 P 0.00 0.00 0.00 8.86 +0.34 37 0 79 0
28AUG26 117.50 P 0.00 0.00 0.00 10.32 +0.31 37 0 164 0
28AUG26 120.00 P 0.00 0.00 0.00 12.03 +0.45 37 0 101 0
28AUG26 122.50 P 0.00 0.00 0.00 13.32 +0.44 36 0 130 0
28AUG26 125.00 P 0.00 0.00 0.00 15.10 +0.46 36 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 16.95 +0.51 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 18.90 +0.51 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 20.93 -0.05 36 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 23.71 +0.58 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 25.75 +0.43 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.15 +0.80 42 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 30.38 +0.47 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.68 +0.65 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.99 +0.82 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.34 +0.54 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.73 +0.42 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.20 +0.67 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.69 +1.00 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.19 +0.73 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.69 +0.79 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.19 +0.80 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.69 +1.05 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.26 +0.73 56 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.76 +0.87 57 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.26 +0.74 59 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 0.03 -0.01 35 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 220 0
29SEP26 80.00 P 0.70 0.70 0.70 0.37 -0.01 36 1 1,635 -1
29SEP26 82.50 P 0.00 0.00 0.00 0.53 -0.01 36 0 327 0
29SEP26 85.00 P 1.08 1.08 1.08 0.74 -0.01 36 1 255 +1
29SEP26 87.50 P 0.00 0.00 0.00 1.02 -0.01 36 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.37 -0.01 36 0 3,816 0
29SEP26 92.50 P 1.96 1.96 1.78 1.78 0.00 36 15 1,843 +3
29SEP26 95.00 P 2.24 2.24 2.24 2.30 0.00 36 5 1,117 0
29SEP26 97.50 P 2.69 2.69 2.69 2.91 +0.01 36 30 2,873 +30
29SEP26 100.00 P 3.60 3.64 3.49 3.59 +0.05 36 240 8,153 -108
29SEP26 102.50 P 4.30 4.30 4.30 4.39 +0.12 36 20 2,092 +20
29SEP26 105.00 P 0.00 0.00 0.00 5.28 +0.17 36 0 4,741 0
29SEP26 107.50 P 0.00 0.00 0.00 6.28 +0.20 36 0 2,765 0
29SEP26 110.00 P 6.76 7.52 6.76 7.52 +0.36 36 25 5,287 +9
29SEP26 112.50 P 8.80 8.80 7.94 8.65 +0.30 36 33 476 +15
29SEP26 115.00 P 9.98 10.12 9.98 10.04 +0.36 36 3 1,684 -3
29SEP26 117.50 P 11.55 11.55 11.55 11.60 +0.41 37 20 1,646 -20
29SEP26 120.00 P 12.94 12.94 12.94 12.94 +0.13 36 20 1,037 -20
29SEP26 122.50 P 13.61 13.61 13.61 14.43 +0.23 36 15 326 0
29SEP26 125.00 P 16.46 16.46 16.46 16.16 +0.29 36 1 821 0
29SEP26 127.50 P 0.00 0.00 0.00 17.95 +0.29 36 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 19.83 -0.22 36 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 22.44 +0.37 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 24.39 +0.30 39 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 26.40 +0.23 38 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 28.64 +0.32 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 31.05 +0.56 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.35 +0.46 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.51 +0.54 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 37.48 +0.29 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 40.09 +0.59 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.43 +0.59 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.69 +0.34 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.20 +0.35 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.69 +0.52 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 52.19 +0.80 46 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 54.79 +0.88 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.28 +0.75 50 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.76 +0.73 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.26 +0.74 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.57 +0.55 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.27 +0.77 55 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.77 +1.00 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.27 +1.04 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 38 0 369 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 0.00 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 0.00 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 0.00 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 0.00 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.44 -0.01 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 +0.01 37 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.83 +0.02 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.09 +0.02 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.38 +0.06 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.78 +0.09 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.18 +0.10 38 0 522 0
30DEC26 87.50 P 2.70 2.70 2.70 2.72 +0.06 38 8 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.26 +0.06 38 0 1,066 0
30DEC26 92.50 P 0.00 0.00 0.00 3.94 +0.10 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.58 +0.12 38 0 1,259 0
30DEC26 97.50 P 5.28 5.28 5.28 5.25 +0.06 37 40 1,175 +40
30DEC26 100.00 P 0.00 0.00 0.00 6.17 +0.17 37 0 2,008 0
30DEC26 102.50 P 0.00 0.00 0.00 7.10 +0.20 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 8.09 +0.20 37 1 1,483 +1
30DEC26 107.50 P 0.00 0.00 0.00 9.17 +0.19 37 0 2,013 0
30DEC26 110.00 P 10.35 10.35 10.35 10.37 +0.23 37 2 1,506 +2
30DEC26 112.50 P 0.00 0.00 0.00 11.66 +0.26 37 0 1,136 0
30DEC26 115.00 P 13.08 13.08 13.08 13.04 +0.30 37 9 2,076 -9
30DEC26 117.50 P 0.00 0.00 0.00 14.62 +0.43 37 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 15.98 +0.20 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 17.64 +0.24 37 0 465 0
30DEC26 125.00 P 20.35 20.35 19.47 19.32 +0.24 37 35 2,284 -20
30DEC26 127.50 P 0.00 0.00 0.00 21.20 +0.24 38 0 19 0
30DEC26 130.00 P 0.00 0.00 0.00 22.99 +1.08 38 0 1,157 0
30DEC26 132.50 P 0.00 0.00 0.00 24.91 +0.31 38 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 26.85 +0.31 39 0 4 0
30DEC26 137.50 P 29.00 29.00 29.00 29.17 +0.68 40 1 90 0
30DEC26 140.00 P 0.00 0.00 0.00 30.78 +0.29 39 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 32.55 -0.01 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.55 +0.27 38 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 37.04 +0.29 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.31 +0.44 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 41.39 +0.30 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.58 +0.27 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.95 +0.38 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.25 +0.43 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 50.54 +0.45 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.65 +0.26 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 54.96 +0.25 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.31 +0.34 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 59.76 +0.37 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.26 +0.53 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.57 +0.40 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.27 +0.65 44 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 69.77 +0.69 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.27 +0.72 46 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.44 -0.02 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.58 -0.02 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.78 -0.03 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.99 -0.04 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.29 -0.04 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.59 -0.04 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.00 -0.04 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.41 -0.05 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.94 -0.05 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.49 -0.05 38 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.13 -0.05 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.84 +0.03 38 1,350 1,434 +1,350
30MAR27 92.50 P 0.00 0.00 0.00 5.57 +0.08 38 0 149 0
30MAR27 95.00 P 0.00 0.00 0.00 6.38 +0.16 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.20 +0.08 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.11 +0.10 37 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.13 +0.15 37 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.21 +0.21 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.37 +0.24 37 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 12.62 +0.28 37 0 1,175 0
30MAR27 112.50 P 0.00 0.00 0.00 13.90 +0.27 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 15.28 +0.29 37 256 1,013 +256
30MAR27 117.50 P 16.58 16.58 16.58 16.78 +0.35 37 15 18 +14
30MAR27 120.00 P 0.00 0.00 0.00 18.21 +0.26 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 19.83 +0.36 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 21.49 +0.38 38 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 23.29 +0.40 38 0 35 0
30MAR27 130.00 P 0.00 0.00 0.00 25.04 +0.41 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 26.99 +0.55 39 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 28.85 +0.57 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.47 +0.28 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.40 +0.30 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 34.72 +0.64 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.74 +0.60 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.80 +0.70 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.72 +0.54 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 42.94 +0.65 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.00 +0.65 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.16 +0.57 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.04 +0.25 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.24 +0.32 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.72 +0.64 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.97 +0.60 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.21 +0.53 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.41 +0.32 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.76 +0.34 40 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 8.04 - 38 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 8.96 - 38 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 9.95 - 38 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 11.04 - 38 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 12.17 - 38 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 13.24 - 37 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 14.46 - 37 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 15.75 - 37 0 0 -
29JUN27 112.50 P 16.70 17.48 16.70 17.15 - 37 32 32 -
29JUN27 115.00 P 0.00 0.00 0.00 18.58 - 37 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 20.09 - 37 0 0 -
29JUN27 120.00 P 21.75 21.75 21.75 21.65 - 37 1 1 -
29JUN27 122.50 P 0.00 0.00 0.00 23.26 - 37 0 0 -
29JUN27 125.00 P 0.00 0.00 0.00 24.99 - 37 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 26.73 - 38 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 28.25 - 37 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 30.05 - 37 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 31.93 - 37 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 33.75 - 37 0 0 -
TOTAL PUT 12,075 175,665 +1,661
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$ 38.40
29JUN26 29.00 C 0.00 0.00 0.00 9.55 - 55 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 8.58 +0.07 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.61 +0.06 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.59 -0.11 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.68 -0.12 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.82 -0.12 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.02 -0.12 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.30 -0.12 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.65 -0.12 41 0 0 0
29JUN26 38.00 C 2.10 2.10 2.10 2.10 -0.10 41 1 15 0
29JUN26 39.00 C 1.46 1.90 1.35 1.58 -0.12 40 26 96 +12
29JUN26 40.00 C 0.00 0.00 0.00 1.19 -0.09 40 0 80 0
29JUN26 41.00 C 0.97 0.97 0.97 0.89 -0.08 40 1 180 0
29JUN26 42.00 C 0.78 0.81 0.75 0.65 -0.07 41 23 203 0
29JUN26 43.00 C 0.50 0.63 0.42 0.47 -0.07 41 47 144 +16
29JUN26 44.00 C 0.32 0.43 0.32 0.35 -0.05 42 45 85 +15
29JUN26 45.00 C 0.30 0.35 0.30 0.24 -0.04 41 25 278 -5
29JUN26 46.00 C 0.24 0.24 0.24 0.16 -0.03 41 15 98 -15
29JUN26 47.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 852 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 9.74 - 47 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 8.85 - 47 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 7.93 +0.02 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.96 -0.09 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.14 -0.15 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.38 -0.15 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.67 -0.15 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.01 -0.16 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.42 -0.16 41 0 0 0
30JUL26 38.00 C 3.28 3.28 2.89 2.89 -0.15 41 30 15 +15
30JUL26 39.00 C 0.00 0.00 0.00 2.42 -0.14 41 0 31 0
30JUL26 40.00 C 2.00 2.32 2.00 2.01 -0.12 41 3 149 +2
30JUL26 41.00 C 0.00 0.00 0.00 1.65 -0.14 41 0 184 0
30JUL26 42.00 C 1.46 1.58 1.46 1.35 -0.13 41 30 270 -30
30JUL26 43.00 C 1.21 1.21 1.21 1.10 -0.14 41 15 138 +10
30JUL26 44.00 C 0.87 1.07 0.87 0.91 -0.10 41 127 365 -97
30JUL26 45.00 C 0.70 0.88 0.70 0.73 -0.10 41 49 454 -11
30JUL26 46.00 C 0.67 0.67 0.66 0.58 -0.08 41 25 194 -25
30JUL26 47.00 C 0.00 0.00 0.00 0.46 -0.04 41 0 174 0
30JUL26 48.00 C 0.48 0.48 0.48 0.36 -0.04 41 40 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 130 0
30JUL26 55.00 C 0.16 0.18 0.16 0.06 -0.02 42 60 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 43 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.21 - 53 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 9.32 - 51 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 8.46 +0.13 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.65 +0.11 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.88 +0.04 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.98 -0.16 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.32 -0.17 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.72 -0.16 43 0 0 0
28AUG26 37.00 C 3.99 4.02 3.98 4.16 -0.17 43 45 45 +45
28AUG26 38.00 C 3.75 3.83 3.75 3.69 -0.13 44 30 30 +30
28AUG26 39.00 C 0.00 0.00 0.00 3.23 -0.12 44 0 90 0
28AUG26 40.00 C 2.65 3.13 2.65 2.79 -0.13 44 17 67 +16
28AUG26 41.00 C 2.23 2.53 2.23 2.46 -0.08 44 45 80 0
28AUG26 42.00 C 1.93 2.25 1.93 2.11 -0.10 44 45 65 +15
28AUG26 43.00 C 2.11 2.11 1.92 1.83 -0.09 44 90 120 +45
28AUG26 44.00 C 1.45 1.76 1.45 1.57 -0.10 44 62 87 -43
28AUG26 45.00 C 1.25 1.57 1.20 1.34 -0.10 44 85 171 +33
28AUG26 46.00 C 1.40 1.40 1.15 1.14 -0.11 44 45 289 0
28AUG26 47.00 C 0.00 0.00 0.00 0.92 -0.09 43 0 166 0
28AUG26 48.00 C 0.00 0.00 0.00 0.78 -0.08 43 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.69 -0.04 44 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.57 -0.06 44 0 79 0
28AUG26 52.50 C 0.00 0.00 0.00 0.37 -0.06 44 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.43 - 49 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 9.62 - 48 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 8.81 0.00 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.15 +0.10 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.41 +0.03 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.58 -0.15 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.96 -0.15 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.39 -0.15 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.85 -0.15 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.38 -0.15 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.93 -0.13 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.50 -0.13 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.13 -0.10 45 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.78 -0.11 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 -0.10 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.19 -0.11 45 0 0 0
29SEP26 45.00 C 1.84 1.92 1.82 1.95 -0.11 45 65 95 +50
29SEP26 46.00 C 0.00 0.00 0.00 1.73 -0.11 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.49 -0.11 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.31 -0.10 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.15 -0.10 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.01 -0.09 45 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.07 45 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.06 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.37 -0.05 45 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 27 0
29SEP26 62.50 C 0.37 0.37 0.37 0.18 -0.03 45 18 88 +18
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 29.00 C 0.00 0.00 0.00 11.39 - 49 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 10.79 - 50 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 10.09 +0.11 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.42 +0.12 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.78 +0.11 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.18 +0.16 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.61 +0.12 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.07 +0.12 48 0 0 0
30DEC26 37.00 C 6.30 6.30 6.30 6.56 +0.10 48 5 5 +5
30DEC26 38.00 C 0.00 0.00 0.00 6.08 +0.04 48 0 0 0
30DEC26 39.00 C 5.36 5.36 5.36 5.55 -0.07 47 1 1 +1
30DEC26 40.00 C 4.95 4.95 4.95 5.07 -0.13 46 6 6 +6
30DEC26 41.00 C 0.00 0.00 0.00 4.73 -0.09 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.32 -0.11 46 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 4.03 -0.07 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.68 -0.11 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 -0.08 47 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.17 -0.10 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.10 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.72 -0.02 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 -0.10 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.30 -0.03 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.81 -0.08 46 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.50 -0.03 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.21 -0.03 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.97 -0.03 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 -0.03 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.63 -0.02 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.25 - 49 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 11.55 - 49 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 10.94 +0.01 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.34 +0.04 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.70 -0.02 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.20 +0.05 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.65 +0.05 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.13 +0.01 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.64 +0.08 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.17 -0.07 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.69 -0.09 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.33 -0.06 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.91 -0.08 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.56 -0.07 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.18 -0.10 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.88 -0.08 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.61 -0.06 47 0 0 0
30MAR27 46.00 C 4.20 4.20 4.20 4.28 -0.17 47 1 33 0
30MAR27 47.00 C 0.00 0.00 0.00 4.05 -0.07 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.66 -0.06 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.48 -0.01 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.26 -0.01 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.78 -0.04 46 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.33 -0.04 46 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 2.00 -0.05 46 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.73 -0.09 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 1.49 -0.06 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 1.27 -0.05 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.08 -0.05 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.91 -0.05 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.78 -0.04 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 0.66 -0.04 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.48 -0.03 47 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 12.74 - 46 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 12.12 - 46 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 11.52 - 46 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 11.22 - 49 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 10.66 - 48 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 10.11 - 48 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 9.60 - 48 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 9.10 - 48 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 8.62 - 48 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 8.15 - 47 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 7.74 - 47 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 7.33 - 47 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 6.96 - 47 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 6.62 - 47 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 6.26 - 47 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 5.95 - 47 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 5.63 - 47 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 5.34 - 47 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 5.08 - 47 0 0 -
TOTAL CALL 1,122 14,140 +108
29JUN26 29.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 0.00 42 0 8 0
29JUN26 32.00 P 0.28 0.28 0.18 0.12 -0.01 41 93 128 +78
29JUN26 33.00 P 0.38 0.42 0.38 0.21 -0.02 41 90 120 +66
29JUN26 34.00 P 0.52 0.57 0.41 0.36 -0.01 42 109 217 +99
29JUN26 35.00 P 0.83 0.83 0.54 0.56 -0.02 41 75 241 +60
29JUN26 36.00 P 1.09 1.09 1.09 0.85 -0.02 42 15 312 +15
29JUN26 37.00 P 1.49 1.49 1.39 1.20 -0.03 42 23 432 +23
29JUN26 38.00 P 0.00 0.00 0.00 1.61 -0.07 41 0 313 0
29JUN26 39.00 P 2.38 2.38 2.38 2.12 -0.05 40 16 272 +16
29JUN26 40.00 P 0.00 0.00 0.00 2.75 0.00 41 0 151 0
29JUN26 41.00 P 0.00 0.00 0.00 3.44 +0.02 41 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.19 +0.03 41 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 5.00 +0.04 41 0 220 0
29JUN26 44.00 P 0.00 0.00 0.00 5.87 +0.06 41 0 222 0
29JUN26 45.00 P 0.00 0.00 0.00 6.77 -0.13 41 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 7.70 +0.01 41 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 8.66 -0.14 42 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 9.69 -0.02 48 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 10.69 +0.12 51 0 107 0
29JUN26 50.00 P 0.00 0.00 0.00 11.65 +0.08 51 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 18 0
29JUN26 55.00 P 0.00 0.00 0.00 16.60 +0.10 0 0 103 0
29JUN26 57.50 P 0.00 0.00 0.00 19.10 -0.09 0 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 21.60 +0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.10 +0.10 0 0 50 0
29JUN26 65.00 P 27.33 27.33 26.36 26.60 +0.10 0 24 100 0
29JUN26 67.50 P 0.00 0.00 0.00 29.19 +0.19 101 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.60 +0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.10 +0.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.60 +0.10 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.10 -0.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.60 +0.10 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.10 +0.10 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.66 +0.04 129 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.10 +0.10 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.60 +0.10 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.16 +0.16 141 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.12 - 42 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.19 - 41 0 0 -
30JUL26 31.00 P 0.49 0.49 0.49 0.29 -0.03 41 2 2 +2
30JUL26 32.00 P 0.67 0.67 0.67 0.43 -0.04 41 15 30 +15
30JUL26 33.00 P 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.86 -0.05 42 0 96 0
30JUL26 35.00 P 1.41 1.41 1.41 1.15 -0.05 42 15 138 +13
30JUL26 36.00 P 1.70 1.70 1.70 1.50 -0.06 42 15 208 +15
30JUL26 37.00 P 2.20 2.20 1.82 1.92 -0.06 42 30 288 +15
30JUL26 38.00 P 0.00 0.00 0.00 2.36 -0.05 41 0 94 0
30JUL26 39.00 P 2.69 2.69 2.69 2.88 -0.05 41 15 170 -15
30JUL26 40.00 P 3.92 3.92 3.21 3.45 -0.06 41 45 135 +29
30JUL26 41.00 P 0.00 0.00 0.00 4.10 -0.03 41 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 4.81 -0.02 41 0 321 0
30JUL26 43.00 P 0.00 0.00 0.00 5.55 0.00 41 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 6.33 0.00 41 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 7.16 -0.15 41 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 7.88 -0.26 37 0 320 0
30JUL26 47.00 P 0.00 0.00 0.00 8.91 -0.15 41 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 9.79 -0.14 40 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 10.71 -0.13 39 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 11.66 -0.14 39 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 14.12 -0.10 41 0 125 0
30JUL26 55.00 P 0.00 0.00 0.00 16.65 +0.02 49 0 0 0
30JUL26 57.50 P 19.64 19.64 19.53 19.15 -0.04 54 4 4 +4
30JUL26 60.00 P 0.00 0.00 0.00 21.65 +0.02 59 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.19 +0.06 67 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.65 +0.02 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.19 +0.19 75 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.69 +0.19 79 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.19 +0.19 83 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 36.69 +0.19 86 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.33 - 44 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.47 - 44 0 0 -
28AUG26 31.00 P 0.86 0.88 0.84 0.64 -0.04 44 105 105 +105
28AUG26 32.00 P 0.00 0.00 0.00 0.85 -0.05 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 1.11 -0.06 44 0 64 0
28AUG26 34.00 P 0.00 0.00 0.00 1.41 -0.06 44 0 46 0
28AUG26 35.00 P 0.00 0.00 0.00 1.75 -0.07 44 0 92 0
28AUG26 36.00 P 0.00 0.00 0.00 2.15 -0.08 44 0 190 0
28AUG26 37.00 P 2.50 2.50 2.50 2.58 -0.10 44 15 179 0
28AUG26 38.00 P 2.96 2.96 2.96 3.04 -0.06 44 15 284 0
28AUG26 39.00 P 3.87 3.87 3.48 3.53 -0.10 43 69 317 0
28AUG26 40.00 P 4.07 4.07 3.98 4.16 -0.04 44 45 374 0
28AUG26 41.00 P 4.79 4.79 4.79 4.79 -0.03 43 15 141 +15
28AUG26 42.00 P 0.00 0.00 0.00 5.44 -0.04 43 0 69 0
28AUG26 43.00 P 0.00 0.00 0.00 6.08 -0.22 42 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.85 -0.19 43 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.59 -0.23 42 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.40 -0.21 42 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.27 -0.17 43 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.11 -0.18 42 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 10.96 -0.20 41 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 11.83 -0.22 40 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 14.12 -0.22 36 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 16.70 -0.04 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.15 -0.17 47 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.65 +0.02 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.19 +0.06 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.65 +0.02 58 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.19 +0.19 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.69 +0.19 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 - 45 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.79 - 45 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 1.03 -0.04 46 0 0 0
29SEP26 32.00 P 1.50 1.50 1.50 1.30 -0.05 45 1 2 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.60 -0.05 46 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 1.95 -0.05 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.30 -0.09 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 2.69 -0.12 45 0 20 0
29SEP26 37.00 P 3.05 3.05 3.05 3.18 -0.01 45 1 13 -1
29SEP26 38.00 P 0.00 0.00 0.00 3.64 -0.07 45 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 4.18 -0.06 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.76 -0.05 45 0 64 0
29SEP26 41.00 P 5.85 5.85 5.64 5.38 -0.05 45 30 31 +14
29SEP26 42.00 P 6.37 6.38 5.91 6.05 -0.04 45 89 114 +74
29SEP26 43.00 P 0.00 0.00 0.00 6.61 -0.23 43 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.45 -0.12 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.15 -0.17 44 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 8.97 -0.13 45 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.74 -0.16 44 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.59 -0.21 45 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.45 -0.09 45 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.27 -0.14 44 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.48 -0.04 44 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 16.79 -0.11 44 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 19.22 -0.10 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 21.65 -0.07 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.19 +0.06 51 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 26.65 +0.02 52 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 29.19 +0.19 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.69 +0.19 60 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 34.19 +0.19 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.69 +0.19 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.10 -0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.60 +0.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.10 +0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.66 +0.04 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.10 +0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.60 +0.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.16 +0.16 81 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.40 - 47 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 1.64 - 46 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 1.99 -0.03 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.34 -0.05 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 -0.05 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.08 -0.05 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.49 -0.06 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.93 -0.04 46 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.39 -0.06 46 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.89 -0.06 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.47 -0.04 46 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 6.04 -0.03 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.60 -0.07 45 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.24 -0.07 45 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.91 -0.08 45 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.62 -0.13 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.41 -0.08 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.12 -0.08 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.86 -0.13 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.63 -0.10 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.41 -0.10 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.04 -0.28 44 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.10 -0.28 44 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.42 -0.10 45 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 19.63 -0.11 45 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 21.91 -0.10 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.24 -0.15 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.75 -0.04 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.19 -0.06 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.69 -0.06 49 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 34.19 +0.18 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.69 +0.19 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.12 0.00 52 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 41.62 +0.12 54 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 44.12 +0.12 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.69 +0.07 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.19 +0.19 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.69 +0.19 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.19 +0.19 67 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 - 47 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 2.34 - 47 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 2.64 -0.08 46 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 3.10 +0.02 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.49 +0.03 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.89 +0.02 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.32 +0.01 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 4.78 -0.07 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.28 +0.01 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.82 -0.03 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.35 -0.04 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.91 -0.08 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.51 -0.01 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.16 -0.05 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.83 -0.03 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.49 -0.04 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.19 -0.11 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 10.90 -0.11 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.63 -0.12 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.38 -0.11 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.14 -0.11 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.92 -0.11 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.91 -0.11 45 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 17.98 -0.15 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.10 -0.16 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.36 +0.02 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 24.60 -0.04 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.88 -0.12 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.25 -0.10 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.69 -0.06 44 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 34.19 +0.06 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.69 +0.13 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.19 +0.07 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.69 +0.19 52 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 2.56 - 46 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 2.93 - 46 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 3.36 - 47 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 3.75 - 47 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 4.12 - 46 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 4.56 - 46 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 5.05 - 46 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 5.53 - 46 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 6.00 - 46 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 6.53 - 46 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 7.08 - 45 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 7.65 - 45 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 8.24 - 45 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 8.87 - 45 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 9.52 - 45 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 10.20 - 45 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 10.92 - 45 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 11.64 - 46 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 12.35 - 45 0 0 -
TOTAL PUT 971 20,116 +643
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 35.20
29JUN26 9.50 C 0.00 0.00 0.00 25.74 +0.40 246 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.49 +0.47 241 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.27 +0.43 252 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.74 +0.40 226 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.24 +0.40 217 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.78 +0.51 229 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.24 +0.40 201 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.74 +0.40 193 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.24 +0.44 185 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.74 +0.45 178 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.24 +0.40 172 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.74 +0.40 165 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.24 +0.44 159 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.74 +0.46 153 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.25 +0.45 152 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.75 +0.49 146 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.25 +0.47 141 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.75 +0.49 135 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.25 +0.49 130 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 16.75 +0.40 125 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.25 +0.46 120 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.79 +0.44 128 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.25 +0.40 111 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.29 +0.44 113 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.25 +0.40 94 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.25 +0.47 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.26 +0.40 81 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.26 +0.40 73 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.26 +0.39 66 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.27 +0.48 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.34 +0.48 63 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.28 +0.41 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.35 +0.38 49 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.47 +0.34 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.67 +0.30 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.96 +0.26 48 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 2.37 +0.22 49 0 15 0
29JUN26 35.00 C 1.82 2.20 1.82 1.89 +0.23 50 5 346 +1
29JUN26 36.00 C 1.40 1.50 1.38 1.40 +0.18 48 11 297 +7
29JUN26 37.00 C 1.08 1.33 1.02 1.08 +0.10 49 26 247 +9
29JUN26 38.00 C 0.86 1.00 0.85 0.79 +0.06 48 26 258 +26
29JUN26 39.00 C 0.54 0.76 0.54 0.60 +0.06 49 16 116 +5
29JUN26 40.00 C 0.39 0.62 0.39 0.44 +0.05 49 99 256 -44
29JUN26 41.00 C 0.38 0.42 0.38 0.31 +0.03 49 21 180 +1
29JUN26 42.00 C 0.30 0.33 0.30 0.22 +0.02 49 4 2,869 +4
29JUN26 43.00 C 0.19 0.24 0.19 0.16 +0.02 49 2 105 +2
29JUN26 44.00 C 0.17 0.17 0.17 0.11 +0.01 49 1 166 +1
29JUN26 45.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 457 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 0.00 49 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 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 74 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 10.30 +0.44 63 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.32 +0.45 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.32 +0.41 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.39 +0.42 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.47 +0.25 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.66 +0.33 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.91 +0.29 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.24 +0.25 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.64 +0.22 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.18 +0.24 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 2.70 +0.20 50 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 2.23 +0.11 49 0 39 0
30JUL26 37.00 C 0.00 0.00 0.00 1.88 +0.11 49 0 142 0
30JUL26 38.00 C 0.00 0.00 0.00 1.59 +0.10 49 0 98 0
30JUL26 39.00 C 0.00 0.00 0.00 1.32 +0.09 49 0 49 0
30JUL26 40.00 C 1.06 1.20 1.06 1.09 +0.09 49 5 124 +5
30JUL26 41.00 C 0.00 0.00 0.00 0.89 +0.06 49 0 61 0
30JUL26 42.00 C 0.00 0.00 0.00 0.72 +0.05 49 0 45 0
30JUL26 43.00 C 0.00 0.00 0.00 0.59 +0.05 49 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.47 +0.03 49 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.38 +0.03 49 0 181 0
30JUL26 46.00 C 0.00 0.00 0.00 0.30 +0.02 49 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 55 0
28AUG26 26.00 C 0.00 0.00 0.00 9.32 +0.45 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.48 +0.45 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.63 +0.56 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.80 +0.22 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.08 +0.27 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.42 +0.26 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.82 +0.23 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.26 +0.17 49 0 0 0
28AUG26 34.00 C 3.91 3.91 3.83 3.83 +0.24 50 21 21 +6
28AUG26 35.00 C 3.60 3.60 3.60 3.38 +0.20 50 15 30 -15
28AUG26 36.00 C 3.30 3.30 2.99 2.96 +0.16 50 4 36 0
28AUG26 37.00 C 0.00 0.00 0.00 2.57 +0.11 50 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 2.24 +0.11 50 0 38 0
28AUG26 39.00 C 0.00 0.00 0.00 1.95 +0.10 50 0 70 0
28AUG26 40.00 C 0.00 0.00 0.00 1.66 +0.07 50 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 1.44 +0.07 50 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 1.23 +0.06 50 0 17 0
28AUG26 43.00 C 1.14 1.14 1.14 1.06 +0.08 50 2 15 0
28AUG26 44.00 C 0.00 0.00 0.00 0.90 +0.07 50 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 0.77 +0.06 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.65 +0.05 50 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.55 +0.04 50 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.47 +0.04 50 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 0.39 +0.02 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 19.25 +0.45 89 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.75 +0.47 86 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.25 +0.47 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.75 +0.37 79 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.29 +0.51 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.75 +0.40 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.25 +0.46 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.79 +0.44 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.29 +0.44 70 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.29 +0.44 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.25 +0.40 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.35 +0.56 58 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.32 +0.46 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.40 +0.46 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.51 +0.42 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.66 +0.37 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.96 +0.40 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.20 +0.31 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.58 +0.25 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 5.94 +0.20 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.37 +0.27 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 4.83 +0.23 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.38 +0.24 50 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 3.94 +0.23 50 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 3.54 +0.21 50 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.18 +0.19 50 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 2.85 +0.17 50 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 2.52 +0.14 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 2.24 +0.13 50 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 1.97 +0.11 50 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 1.75 +0.10 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.54 +0.11 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.35 +0.08 50 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.20 +0.08 50 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.04 +0.09 50 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 0.92 +0.08 50 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 +0.08 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 +0.06 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 +0.06 50 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 +0.01 49 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 50 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 56 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 13.35 +0.32 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.47 +0.43 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.64 +0.35 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.88 +0.36 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.14 +0.35 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.44 +0.37 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.80 +0.34 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.16 +0.32 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.57 +0.30 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.06 +0.32 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.55 +0.32 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.07 +0.29 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.62 +0.28 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.21 +0.28 49 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 4.82 +0.26 49 0 54 0
30DEC26 37.00 C 0.00 0.00 0.00 4.46 +0.24 49 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 4.13 +0.22 49 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.83 +0.21 50 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.55 +0.20 50 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 +0.17 50 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 3.05 +0.16 50 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 2.78 +0.19 50 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.58 +0.19 50 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 2.39 +0.19 50 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 2.14 +0.13 50 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.95 +0.11 50 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.80 +0.10 50 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.66 +0.11 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.52 +0.11 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.23 +0.08 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.06 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.79 +0.06 50 0 3 0
30DEC26 60.00 C 0.90 0.90 0.90 0.65 +0.04 50 10 30 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.53 +0.05 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 +0.03 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 +0.03 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 +0.02 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 11.43 +0.33 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.81 +0.42 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.15 +0.38 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.55 +0.34 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.98 +0.33 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.45 +0.36 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.94 +0.31 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.46 +0.29 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.01 +0.28 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.59 +0.28 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.23 +0.33 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.86 +0.32 49 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.51 +0.30 49 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.16 +0.27 49 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 4.86 +0.26 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.57 +0.23 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.30 +0.22 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.05 +0.21 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.82 +0.25 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.48 +0.13 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.23 +0.09 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.03 +0.17 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.85 +0.18 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.74 +0.25 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.47 +0.16 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.31 +0.14 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.97 +0.14 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.65 +0.11 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 +0.10 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.18 +0.09 49 0 25 0
30MAR27 62.50 C 1.37 1.37 1.37 1.04 +0.09 49 5 25 +5
29JUN27 26.00 C 0.00 0.00 0.00 11.45 - 46 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 10.85 - 46 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 10.29 - 46 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 9.75 - 47 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 9.31 - 47 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 8.76 - 47 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 8.32 - 47 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 7.89 - 48 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 7.52 - 48 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 7.10 - 48 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 6.71 - 48 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 6.36 - 48 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 6.03 - 48 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 5.73 - 49 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 5.45 - 49 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 5.18 - 49 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 4.92 - 49 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 4.73 - 50 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 4.43 - 49 0 0 -
TOTAL CALL 273 14,872 +23
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 12 0
29JUN26 27.00 P 0.07 0.07 0.07 0.07 -0.03 48 30 54 +30
29JUN26 28.00 P 0.12 0.12 0.12 0.13 -0.05 48 10 128 +10
29JUN26 29.00 P 0.00 0.00 0.00 0.22 -0.07 48 0 184 0
29JUN26 30.00 P 0.39 0.40 0.30 0.37 -0.09 48 28 482 +18
29JUN26 31.00 P 0.58 0.59 0.53 0.57 -0.12 48 5 240 0
29JUN26 32.00 P 0.74 0.78 0.74 0.84 -0.16 47 67 234 +67
29JUN26 33.00 P 1.26 1.26 1.08 1.19 -0.19 47 25 281 -23
29JUN26 34.00 P 1.77 1.77 1.48 1.62 -0.23 47 33 412 +18
29JUN26 35.00 P 2.10 2.10 2.10 2.12 -0.32 47 30 386 +29
29JUN26 36.00 P 0.00 0.00 0.00 2.72 -0.36 47 0 277 0
29JUN26 37.00 P 0.00 0.00 0.00 3.46 -0.33 48 0 340 0
29JUN26 38.00 P 0.00 0.00 0.00 4.20 -0.35 48 0 125 0
29JUN26 39.00 P 0.00 0.00 0.00 4.99 -0.38 48 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.83 -0.40 48 0 241 0
29JUN26 41.00 P 0.00 0.00 0.00 6.68 -0.48 46 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.63 -0.39 48 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 8.56 -0.46 48 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.51 -0.47 47 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.47 -0.45 45 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.45 -0.40 43 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.43 -0.46 0 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.34 -0.56 0 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 14.34 -0.54 0 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 15.40 -0.40 0 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.89 -0.39 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 20.38 -0.40 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.88 -0.48 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 25.38 -0.47 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.87 -0.48 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.37 -0.44 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.87 -0.48 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.37 -0.39 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.83 -0.49 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.36 -0.48 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.83 -0.42 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.36 -0.39 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.86 -0.39 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.32 -0.51 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.85 -0.39 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.35 -0.39 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 43 0
30JUL26 26.00 P 0.00 0.00 0.00 0.20 -0.05 48 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.31 -0.06 48 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.45 -0.08 48 0 10 0
30JUL26 29.00 P 0.00 0.00 0.00 0.64 -0.10 48 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.88 -0.12 48 0 5 0
30JUL26 31.00 P 0.00 0.00 0.00 1.17 -0.21 48 0 20 0
30JUL26 32.00 P 1.46 1.46 1.46 1.51 -0.18 48 1 50 0
30JUL26 33.00 P 0.00 0.00 0.00 1.91 -0.22 48 0 191 0
30JUL26 34.00 P 0.00 0.00 0.00 2.38 -0.28 47 0 342 0
30JUL26 35.00 P 0.00 0.00 0.00 2.89 -0.31 47 0 78 0
30JUL26 36.00 P 0.00 0.00 0.00 3.50 -0.33 48 0 190 0
30JUL26 37.00 P 4.12 4.12 4.12 4.14 -0.22 47 50 133 +50
30JUL26 38.00 P 0.00 0.00 0.00 4.89 -0.33 49 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.61 -0.36 49 0 46 0
30JUL26 40.00 P 0.00 0.00 0.00 6.40 -0.40 49 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 7.20 -0.41 48 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 8.07 -0.39 49 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 8.91 -0.54 48 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.80 -0.47 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.72 -0.46 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.62 -0.49 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.54 -0.36 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.45 -0.53 38 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.48 -0.46 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.43 -0.07 49 0 5 0
28AUG26 27.00 P 0.00 0.00 0.00 0.58 -0.10 49 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 0.79 -0.11 49 0 21 0
28AUG26 29.00 P 0.00 0.00 0.00 1.03 -0.13 48 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 1.32 -0.16 48 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.65 -0.18 48 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 2.04 -0.20 48 0 29 0
28AUG26 33.00 P 0.00 0.00 0.00 2.46 -0.25 48 0 42 0
28AUG26 34.00 P 0.00 0.00 0.00 2.94 -0.30 48 0 25 0
28AUG26 35.00 P 0.00 0.00 0.00 3.49 -0.31 48 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 4.09 -0.31 48 0 44 0
28AUG26 37.00 P 0.00 0.00 0.00 4.74 -0.34 49 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 5.39 -0.21 48 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 6.16 -0.46 49 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 6.92 -0.43 50 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 7.70 -0.40 50 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.51 -0.45 50 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.35 -0.38 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.21 -0.38 51 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 11.08 -0.44 51 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.97 -0.41 51 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.81 -0.48 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.73 -0.51 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.70 -0.42 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.04 49 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.04 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.06 49 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.68 -0.07 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.88 -0.08 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.13 -0.10 49 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 1.40 -0.13 48 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.74 -0.13 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 2.09 -0.17 48 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 2.51 -0.19 48 0 26 0
29SEP26 33.00 P 2.92 2.92 2.92 2.95 -0.25 48 1 55 +1
29SEP26 34.00 P 0.00 0.00 0.00 3.46 -0.27 48 1 16 +1
29SEP26 35.00 P 0.00 0.00 0.00 4.02 -0.29 48 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.62 -0.31 49 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.26 -0.33 49 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.93 -0.35 49 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.65 -0.48 49 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.38 -0.31 49 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.12 -0.35 50 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.95 -0.32 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.75 -0.35 50 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.59 -0.35 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.43 -0.42 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.25 -0.35 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.12 -0.40 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.01 -0.49 50 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.92 -0.45 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.83 -0.46 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.20 -0.42 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.53 -0.52 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.96 -0.52 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.39 -0.47 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.88 -0.52 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.40 -0.49 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.88 -0.48 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.37 -0.51 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.87 -0.48 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.36 -0.49 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.86 -0.51 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.36 -0.48 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.86 -0.48 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.36 -0.48 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.85 -0.51 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.35 -0.48 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.04 49 0 299 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 -0.04 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.05 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 -0.04 50 0 38 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 -0.08 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.69 -0.10 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.03 -0.11 49 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.41 -0.12 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.82 -0.14 50 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.27 -0.15 50 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.75 -0.17 50 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.25 -0.20 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.77 -0.25 50 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 5.38 -0.25 51 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 5.99 -0.26 51 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 6.62 -0.28 51 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.28 -0.30 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.99 -0.26 51 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.68 -0.21 51 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 9.41 -0.22 52 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 10.17 -0.32 52 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.94 -0.32 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.76 -0.30 53 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.57 -0.31 53 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.36 -0.35 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.22 -0.33 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.06 -0.33 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.92 -0.34 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.79 -0.34 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.96 -0.38 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.25 -0.35 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.55 -0.25 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.87 -0.42 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.23 -0.41 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.60 -0.42 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.99 -0.46 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.44 -0.44 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.91 -0.47 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.39 -0.46 0 0 0 0
30MAR27 25.00 P 1.60 1.60 1.60 1.64 -0.05 48 4 97 +4
30MAR27 26.00 P 0.00 0.00 0.00 1.93 -0.06 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.26 -0.08 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.63 -0.10 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 3.05 -0.11 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.49 -0.12 49 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.97 -0.13 49 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.47 -0.14 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.96 -0.20 49 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.55 -0.19 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.13 -0.20 49 0 1 0
30MAR27 36.00 P 6.86 6.86 6.86 6.76 -0.19 49 15 47 +15
30MAR27 37.00 P 7.50 7.50 7.50 7.40 -0.20 50 15 15 +15
30MAR27 38.00 P 8.17 8.17 8.17 8.06 -0.25 50 15 17 +15
30MAR27 39.00 P 0.00 0.00 0.00 8.73 -0.25 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.47 -0.23 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.19 -0.24 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.94 -0.25 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.70 -0.25 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.49 -0.24 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 -0.25 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.05 -0.29 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.88 -0.28 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.71 -0.29 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.55 -0.29 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.39 -0.30 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.55 -0.31 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.76 -0.36 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.00 -0.37 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.28 -0.32 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.58 -0.34 54 0 0 0
29JUN27 26.00 P 2.40 2.55 2.40 2.56 - 49 3 3 -
29JUN27 27.00 P 0.00 0.00 0.00 2.98 - 50 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 3.38 - 50 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 3.82 - 50 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 4.29 - 50 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 4.81 - 50 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 5.32 - 50 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 5.88 - 50 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 6.45 - 50 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 7.04 - 50 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 7.66 - 51 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 8.29 - 51 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 8.95 - 51 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 9.58 - 51 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 10.28 - 51 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 11.03 - 51 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 11.76 - 51 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 12.46 - 51 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 13.22 - 51 0 0 -
TOTAL PUT 333 14,011 +250
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$ 7.27
29JUN26 5.00 C 0.00 0.00 0.00 2.28 - 0 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 2.04 +0.11 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
29JUN26 6.00 C 1.49 1.49 1.49 1.30 +0.05 40 4 4 +4
29JUN26 6.25 C 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 +0.06 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.05 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 +0.05 49 0 4 0
29JUN26 7.25 C 0.42 0.42 0.42 0.45 +0.05 51 20 20 +20
29JUN26 7.50 C 0.33 0.42 0.33 0.34 +0.03 51 13 67 +3
29JUN26 7.75 C 0.30 0.30 0.30 0.25 +0.02 50 5 24 +5
29JUN26 8.00 C 0.23 0.23 0.20 0.18 +0.01 50 14 259 +10
29JUN26 8.25 C 0.14 0.14 0.14 0.14 +0.02 52 45 48 +5
29JUN26 8.50 C 0.12 0.12 0.12 0.10 +0.01 52 20 110 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 52 0 67 0
29JUN26 9.00 C 0.07 0.07 0.06 0.05 0.00 53 14 217 +2
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 51 0 291 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 51 0 719 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 273 0
29JUN26 10.00 C 0.03 0.03 0.03 0.01 0.00 53 2 801 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 607 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 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 82 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 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 96 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 0.00 127 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 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 0.00 150 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 - 0 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 2.07 +0.08 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 +0.07 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.62 +0.06 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 +0.04 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.24 +0.06 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.07 +0.05 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.91 +0.07 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.75 +0.04 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.65 +0.05 52 0 24 0
30JUL26 7.50 C 0.00 0.00 0.00 0.55 +0.06 53 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.44 +0.03 51 0 116 0
30JUL26 8.00 C 0.40 0.40 0.40 0.36 +0.03 51 15 170 +15
30JUL26 8.25 C 0.34 0.35 0.33 0.30 +0.03 52 45 117 +45
30JUL26 8.50 C 0.00 0.00 0.00 0.24 +0.02 52 0 45 0
30JUL26 8.75 C 0.24 0.24 0.24 0.20 +0.02 53 30 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 76 0
30JUL26 9.25 C 0.00 0.00 0.00 0.12 0.00 52 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.10 0.00 52 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 0.00 53 0 62 0
30JUL26 10.00 C 0.00 0.00 0.00 0.06 0.00 52 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 254 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 51 0 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
28AUG26 5.00 C 0.00 0.00 0.00 2.35 - 51 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.13 +0.07 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.92 +0.07 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.72 +0.07 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 +0.09 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.38 +0.06 54 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.20 +0.04 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.06 +0.07 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.91 +0.05 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.80 +0.04 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.70 +0.05 53 0 75 0
28AUG26 7.75 C 0.00 0.00 0.00 0.61 +0.05 54 0 46 0
28AUG26 8.00 C 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.45 +0.03 54 0 0 0
28AUG26 8.50 C 0.43 0.43 0.43 0.39 +0.03 54 2 17 +2
28AUG26 8.75 C 0.00 0.00 0.00 0.33 +0.02 54 0 15 0
28AUG26 9.00 C 0.32 0.32 0.32 0.28 +0.02 54 45 60 +45
28AUG26 9.25 C 0.00 0.00 0.00 0.23 0.00 53 0 2 0
28AUG26 9.50 C 0.00 0.00 0.00 0.20 +0.01 54 0 1 0
28AUG26 9.75 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.14 0.00 54 0 17 0
28AUG26 10.50 C 0.00 0.00 0.00 0.10 0.00 54 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.07 0.00 54 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 0.00 54 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 - 56 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 2.21 +0.06 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 +0.06 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 +0.07 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 +0.04 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 +0.02 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 +0.05 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 +0.03 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.05 53 0 0 0
29SEP26 7.25 C 0.94 0.94 0.94 0.94 +0.07 53 15 15 +15
29SEP26 7.50 C 0.00 0.00 0.00 0.83 +0.07 53 0 30 0
29SEP26 7.75 C 0.73 0.73 0.73 0.73 +0.05 53 15 15 +15
29SEP26 8.00 C 0.00 0.00 0.00 0.65 +0.06 53 0 40 0
29SEP26 8.25 C 0.57 0.57 0.57 0.57 +0.05 53 50 550 +50
29SEP26 8.50 C 0.51 0.51 0.51 0.50 +0.04 53 200 1,043 +200
29SEP26 8.75 C 0.00 0.00 0.00 0.44 +0.04 53 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 +0.03 54 0 2,265 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 +0.02 54 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.01 53 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.02 54 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 +0.01 53 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 +0.01 54 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 189 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 53 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 53 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 66 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 69 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 74 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 79 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 - 57 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.08 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 +0.05 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 +0.05 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.90 +0.06 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 +0.04 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 +0.06 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.47 +0.05 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.34 +0.04 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 +0.05 52 0 9 0
30DEC26 7.50 C 1.14 1.23 1.14 1.13 +0.07 53 45 54 +45
30DEC26 7.75 C 1.04 1.04 1.04 1.01 +0.04 52 15 15 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.94 +0.06 53 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.84 +0.04 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 +0.06 53 0 0 0
30DEC26 8.75 C 0.72 0.72 0.72 0.71 +0.04 52 15 15 +15
30DEC26 9.00 C 0.69 0.69 0.69 0.66 +0.04 53 15 15 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.59 +0.03 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.03 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 +0.03 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 +0.02 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.02 53 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
30DEC26 12.00 C 0.23 0.23 0.23 0.21 +0.01 52 8 8 +8
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 53 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 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 5.00 C 0.00 0.00 0.00 2.76 - 56 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.59 +0.05 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 +0.05 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.25 +0.04 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.11 +0.05 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.97 +0.04 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 +0.04 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.71 +0.04 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.59 +0.04 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.48 +0.04 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.39 +0.08 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.29 +0.08 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.18 +0.06 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.12 +0.08 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 +0.04 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 +0.06 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.82 +0.03 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.03 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 +0.03 54 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 +0.02 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 +0.02 54 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 +0.02 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 +0.01 53 0 23 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 0.00 53 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 2.91 - 56 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.74 - 55 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.59 - 55 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.42 - 54 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 2.28 - 54 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.15 - 54 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.03 - 54 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 1.91 - 53 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 1.79 - 53 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 1.68 - 53 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 1.57 - 52 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 1.50 - 53 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 1.39 - 52 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 1.33 - 53 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 1.23 - 52 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 1.18 - 53 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 1.12 - 53 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 1.05 - 53 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 0.99 - 53 0 0 -
TOTAL CALL 652 14,650 +534
29JUN26 5.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29JUN26 5.75 P 0.04 0.04 0.04 0.03 -0.01 54 10 66 +10
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 29 0
29JUN26 6.25 P 0.10 0.10 0.10 0.09 -0.02 53 15 63 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.03 52 0 124 0
29JUN26 6.75 P 0.21 0.21 0.21 0.21 -0.04 52 1 170 0
29JUN26 7.00 P 0.27 0.27 0.27 0.30 -0.06 51 5 175 0
29JUN26 7.25 P 0.37 0.37 0.37 0.42 -0.07 51 10 488 -10
29JUN26 7.50 P 0.50 0.50 0.50 0.55 -0.09 50 10 169 -2
29JUN26 7.75 P 0.66 0.66 0.66 0.72 -0.07 51 5 238 -5
29JUN26 8.00 P 0.00 0.00 0.00 0.90 -0.08 51 0 120 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.10 51 0 81 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 -0.07 58 0 177 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 -0.07 61 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 -0.06 63 0 348 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.08 64 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.08 66 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 -0.06 71 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 -0.07 72 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 3.28 -0.07 84 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.78 -0.06 92 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.28 -0.06 99 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.78 -0.06 107 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.28 -0.07 113 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.78 -0.06 119 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 6.28 -0.06 125 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.78 -0.06 130 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.28 -0.06 136 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.78 -0.06 141 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.28 -0.06 146 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.78 -0.06 151 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.28 -0.07 156 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.78 -0.07 160 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.28 -0.07 164 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.78 -0.07 168 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.28 -0.07 172 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.78 -0.07 176 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.28 -0.07 180 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.78 -0.07 183 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.78 -0.07 190 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.78 -0.07 197 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.78 -0.07 203 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.78 -0.06 209 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.78 -0.06 215 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.77 -0.07 216 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.77 -0.07 221 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 -0.01 53 0 24 0
30JUL26 6.00 P 0.00 0.00 0.00 0.14 -0.03 52 0 169 0
30JUL26 6.25 P 0.00 0.00 0.00 0.20 -0.03 52 0 49 0
30JUL26 6.50 P 0.00 0.00 0.00 0.28 -0.04 52 0 285 0
30JUL26 6.75 P 0.00 0.00 0.00 0.37 -0.05 52 0 63 0
30JUL26 7.00 P 0.00 0.00 0.00 0.48 -0.05 52 0 62 0
30JUL26 7.25 P 0.00 0.00 0.00 0.59 -0.07 51 0 90 0
30JUL26 7.50 P 0.00 0.00 0.00 0.74 -0.06 52 0 97 0
30JUL26 7.75 P 0.00 0.00 0.00 0.90 -0.06 52 0 179 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 -0.05 53 0 226 0
30JUL26 8.25 P 0.00 0.00 0.00 1.27 -0.06 54 0 137 0
30JUL26 8.50 P 0.00 0.00 0.00 1.45 -0.09 53 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.65 -0.09 53 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.88 -0.07 55 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.12 -0.05 58 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.34 -0.07 58 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.57 -0.07 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.80 -0.07 59 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.28 -0.07 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.78 -0.06 67 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.28 -0.06 73 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.78 -0.06 78 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.28 -0.07 83 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.78 -0.06 88 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 - 54 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 -0.02 54 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.18 -0.02 54 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 0.24 -0.03 54 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.32 -0.04 54 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.41 -0.04 54 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.51 -0.05 54 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.62 -0.06 54 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 0.74 -0.07 53 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.88 -0.06 53 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 1.04 -0.06 53 0 31 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 -0.06 54 1 45 -1
28AUG26 8.25 P 0.00 0.00 0.00 1.41 -0.04 56 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.60 -0.04 56 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.79 -0.04 56 0 36 0
28AUG26 9.00 P 0.00 0.00 0.00 1.98 -0.05 55 0 2 0
28AUG26 9.25 P 0.00 0.00 0.00 2.19 -0.05 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.40 -0.08 55 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.60 -0.10 53 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.85 -0.08 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.32 -0.06 58 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.78 -0.08 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.28 -0.07 62 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.78 -0.07 66 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.28 -0.08 70 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 5.78 -0.07 74 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 - 54 0 0 -
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 -0.02 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 -0.03 53 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.41 -0.03 53 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 -0.03 54 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 -0.03 54 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 -0.05 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 -0.07 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.04 54 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 -0.05 53 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 -0.05 54 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 -0.03 53 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 -0.05 53 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 -0.06 53 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.06 53 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.05 54 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 -0.05 54 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 -0.05 54 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.05 54 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.34 -0.06 54 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.80 -0.09 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 -0.07 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 -0.07 58 8 105 -8
29SEP26 12.50 P 0.00 0.00 0.00 5.28 -0.08 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.78 -0.08 65 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 6.28 -0.08 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.78 -0.08 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.28 -0.08 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.78 -0.08 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.28 -0.08 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.78 -0.08 83 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.28 -0.08 86 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.78 -0.08 88 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.28 -0.08 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.78 -0.08 93 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.28 -0.08 95 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.78 -0.07 97 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.28 -0.07 99 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.78 -0.07 101 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.78 -0.07 105 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.78 -0.07 109 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.78 -0.08 113 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.78 -0.08 116 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 - 53 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.02 53 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.03 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 -0.03 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.04 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.03 53 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.03 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.05 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 -0.06 52 1 1 +1
30DEC26 8.00 P 0.00 0.00 0.00 1.56 -0.05 52 0 206 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 -0.04 52 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.04 52 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.04 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.05 52 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 -0.04 53 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.04 53 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.86 -0.04 52 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 -0.05 52 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.48 -0.06 52 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 -0.06 52 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.37 -0.05 52 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.81 -0.07 50 8 8 +8
30DEC26 12.50 P 0.00 0.00 0.00 5.31 -0.07 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.78 -0.08 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.28 -0.08 55 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.78 -0.08 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.28 -0.08 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.78 -0.08 63 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.28 -0.08 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.78 -0.08 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.28 -0.08 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.78 -0.08 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.28 -0.08 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.78 -0.08 75 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.28 -0.08 77 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.78 -0.07 78 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.28 -0.07 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.78 -0.07 82 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.78 -0.07 85 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.78 -0.07 88 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 - 54 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.02 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.03 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 -0.02 54 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 -0.04 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 -0.04 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 -0.02 53 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.04 -0.02 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.18 -0.01 53 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 -0.02 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 -0.03 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 -0.04 52 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.76 -0.05 53 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 -0.05 52 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.08 -0.04 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.28 -0.02 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 -0.04 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 -0.04 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.83 -0.04 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 -0.03 53 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.23 -0.03 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.63 -0.03 52 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.05 -0.03 52 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.49 -0.03 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.92 -0.04 51 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.37 -0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.83 -0.05 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.29 -0.10 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.78 -0.08 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.28 -0.08 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 - 53 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.53 - 53 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.63 - 53 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.71 - 52 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.80 - 51 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.95 - 53 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.06 - 53 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 1.18 - 52 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 1.31 - 52 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 1.45 - 52 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 1.59 - 51 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 1.74 - 51 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.91 - 52 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 2.05 - 51 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 2.25 - 52 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 2.42 - 52 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 2.60 - 52 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 2.78 - 52 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 2.98 - 52 0 0 -
TOTAL PUT 74 12,828 +8
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$ 7.16
29JUN26 4.80 C 0.00 0.00 0.00 2.38 -0.06 116 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 -0.07 105 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.06 107 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 -0.07 89 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.07 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 -0.07 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.08 0 0 2 -14
29JUN26 6.50 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29JUN26 7.00 C 0.19 0.19 0.19 0.18 -0.08 18 3 0 -3
29JUN26 7.25 C 0.08 0.08 0.08 0.07 -0.03 19 50 51 +50
29JUN26 7.50 C 0.03 0.03 0.03 0.03 0.00 21 21 140 +21
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 416 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.18 -0.06 78 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.92 -0.07 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.68 -0.06 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 -0.06 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.20 -0.04 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.42 -0.08 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.23 -0.06 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 -0.03 18 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.02 19 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.19 -0.05 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.94 -0.05 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.69 -0.05 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.45 -0.04 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.20 -0.04 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.44 -0.07 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
28AUG26 7.25 C 0.22 0.22 0.22 0.19 -0.03 20 1 1 +1
28AUG26 7.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 -0.04 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 -0.04 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 -0.04 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.04 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.04 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.04 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.04 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.07 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.06 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.05 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 -0.04 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.04 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.04 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.04 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.06 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 -0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.03 18 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 20 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
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
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 2.20 -0.04 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 -0.04 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 -0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 -0.05 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 -0.09 18 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 -0.08 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 -0.08 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 -0.06 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.07 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 -0.06 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.06 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.05 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.04 18 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.03 18 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 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
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 - 26 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 1.95 - 23 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 1.71 - 20 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.45 - 16 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 1.25 - 17 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.10 - 19 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.93 - 19 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.76 - 18 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.63 - 18 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.52 - 18 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.42 - 18 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.34 - 18 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.27 - 18 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 0.21 - 18 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 0.17 - 19 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.13 - 19 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 0.10 - 19 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 0.08 - 19 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 0.06 - 19 0 0 -
TOTAL CALL 75 1,845 +55
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.75 P 0.01 0.01 0.01 0.01 0.00 37 4 4 -4
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 120 0
29JUN26 6.75 P 0.03 0.03 0.03 0.06 +0.01 19 12 109 +12
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 180 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.03 17 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 +0.04 14 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 +0.08 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 1.01 +0.08 24 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.05 0 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 +0.05 0 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.50 +0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.00 +0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 +0.02 19 0 69 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 308 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 +0.01 17 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.54 +0.04 17 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 +0.07 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.01 +0.08 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.26 +0.05 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 6.25 P 0.02 0.02 0.02 0.04 0.00 20 1 1 +1
28AUG26 6.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
28AUG26 6.75 P 0.14 0.14 0.14 0.15 +0.01 19 25 25 +25
28AUG26 7.00 P 0.00 0.00 0.00 0.25 +0.02 19 0 369 0
28AUG26 7.25 P 0.00 0.00 0.00 0.39 +0.02 18 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.79 +0.06 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.02 +0.08 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.26 +0.03 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 6.00 P 0.03 0.03 0.03 0.04 0.00 21 1 11 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 6 0
29SEP26 6.50 P 0.13 0.14 0.13 0.14 +0.01 22 50 72 +47
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.02 22 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.04 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.02 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 +0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.06 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.07 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 +0.08 30 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.08 33 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.09 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.09 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 +0.08 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 +0.07 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 +0.06 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.57 +0.04 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.05 +0.01 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.56 +0.01 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 0.00 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.03 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.04 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.05 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.06 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 +0.07 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.07 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.08 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 +0.08 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 +0.08 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.09 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.09 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 +0.08 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.83 +0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 +0.06 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 +0.04 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.07 +0.03 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.56 0.00 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.04 0.00 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.75 P 0.05 0.05 0.05 0.06 0.00 19 4 4 +4
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 +0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 0.00 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.04 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 +0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 +0.06 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.08 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 +0.08 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 +0.09 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 +0.08 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.83 +0.07 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 +0.07 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 +0.04 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.07 +0.03 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.56 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.04 0.00 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.06 - 19 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.09 - 19 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.14 - 19 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.20 - 19 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.28 - 19 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.38 - 19 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.50 - 19 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.64 - 20 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.79 - 19 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.94 - 19 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.16 - 20 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.37 - 21 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 1.59 - 21 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 1.83 - 23 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 2.07 - 24 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 2.33 - 27 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 2.58 - 28 0 0 -
TOTAL PUT 97 3,149 +86
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$ 21.18
29JUN26 16.00 C 0.00 0.00 0.00 5.18 -0.39 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.68 -0.31 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.18 -0.31 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.68 -0.35 0 0 0 0
29JUN26 18.00 C 3.83 3.83 3.83 3.19 -0.31 36 5 0 -5
29JUN26 18.50 C 0.00 0.00 0.00 2.72 -0.30 36 0 0 0
29JUN26 19.00 C 2.99 2.99 2.70 2.28 -0.29 36 20 20 0
29JUN26 19.50 C 0.00 0.00 0.00 1.89 -0.27 36 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 1.53 -0.26 36 0 6 0
29JUN26 21.00 C 1.25 1.25 0.89 0.96 -0.24 37 151 154 +48
29JUN26 22.00 C 0.73 0.82 0.50 0.53 -0.20 36 235 413 +118
29JUN26 23.00 C 0.53 0.53 0.32 0.29 -0.12 37 13 628 +13
29JUN26 24.00 C 0.30 0.30 0.17 0.14 -0.07 37 261 793 +205
29JUN26 25.00 C 0.20 0.20 0.12 0.06 -0.04 37 32 495 +6
29JUN26 26.00 C 0.09 0.09 0.09 0.03 -0.02 38 4 410 0
29JUN26 27.00 C 0.06 0.06 0.06 0.01 -0.01 37 15 463 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 527 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 377 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 460 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 5.19 -0.41 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.71 -0.41 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.23 -0.42 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.81 -0.39 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.39 -0.38 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.08 -0.18 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.62 -0.26 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.27 -0.25 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.96 -0.25 38 0 0 0
30JUL26 21.00 C 1.67 1.67 1.67 1.41 -0.26 38 1 4 +1
30JUL26 22.00 C 0.99 1.05 0.99 0.98 -0.21 38 33 144 +30
30JUL26 23.00 C 0.00 0.00 0.00 0.68 -0.15 39 0 85 0
30JUL26 24.00 C 0.52 0.52 0.48 0.45 -0.11 39 117 162 -31
30JUL26 25.00 C 0.50 0.50 0.41 0.29 -0.08 39 39 298 +39
30JUL26 26.00 C 0.29 0.29 0.26 0.18 -0.06 39 42 207 +31
30JUL26 27.00 C 0.20 0.20 0.20 0.11 -0.04 39 4 247 0
30JUL26 28.00 C 0.15 0.15 0.15 0.07 -0.02 39 3 227 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 187 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28AUG26 16.00 C 0.00 0.00 0.00 5.37 -0.36 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.99 -0.30 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.44 -0.41 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.15 -0.28 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.76 -0.27 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.31 -0.23 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.03 -0.16 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.62 -0.24 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.31 -0.32 40 0 15 0
28AUG26 21.00 C 2.00 2.00 2.00 1.82 -0.24 41 15 200 +15
28AUG26 22.00 C 1.52 1.55 1.49 1.39 -0.21 41 90 351 +90
28AUG26 23.00 C 1.21 1.21 1.07 1.06 -0.15 41 101 411 +101
28AUG26 24.00 C 0.81 0.89 0.81 0.78 -0.13 41 45 305 +30
28AUG26 25.00 C 0.64 0.64 0.64 0.57 -0.10 41 17 138 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.41 -0.08 41 0 88 0
28AUG26 27.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 63 0
28AUG26 28.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 136 0
28AUG26 29.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 125 0
28AUG26 31.00 C 0.18 0.18 0.18 0.07 -0.02 41 2 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 11 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.58 -0.31 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.99 -0.47 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.76 -0.28 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.31 -0.32 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.88 -0.37 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.64 -0.24 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.29 -0.15 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.98 -0.14 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.70 -0.13 43 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 2.14 -0.21 41 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 1.71 -0.18 41 0 183 0
29SEP26 23.00 C 0.00 0.00 0.00 1.36 -0.16 41 0 122 0
29SEP26 24.00 C 1.13 1.13 1.05 1.05 -0.15 41 115 662 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.83 -0.10 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 0.64 -0.08 41 0 460 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 -0.07 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 5.90 -0.40 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.59 -0.32 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.12 -0.42 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.77 -0.40 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.59 -0.24 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.26 -0.24 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.96 -0.22 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 3.67 -0.22 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.39 -0.21 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 2.87 -0.23 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.44 -0.21 41 0 15 0
30DEC26 23.00 C 2.21 2.21 2.21 2.07 -0.17 41 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.75 -0.15 42 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 1.48 -0.12 42 0 22 0
30DEC26 26.00 C 1.31 1.31 1.31 1.24 -0.10 41 15 15 +15
30DEC26 27.00 C 1.16 1.16 1.10 1.03 -0.10 41 141 141 +103
30DEC26 28.00 C 0.00 0.00 0.00 0.86 -0.08 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 -0.07 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 -0.06 41 0 81 0
30DEC26 31.00 C 0.61 0.61 0.61 0.48 -0.06 41 1 1 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 2 0
30DEC26 35.00 C 0.39 0.39 0.39 0.22 -0.03 41 2 2 -1
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 6.41 -0.28 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.01 -0.32 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.65 -0.32 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.39 -0.26 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.02 -0.30 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.77 -0.24 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.49 -0.24 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.20 -0.24 42 0 0 0
30MAR27 20.00 C 4.59 4.59 4.59 3.95 -0.22 42 2 2 +2
30MAR27 21.00 C 0.00 0.00 0.00 3.46 -0.22 42 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.03 -0.20 42 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 2.65 -0.18 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.32 -0.17 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.02 -0.15 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.76 -0.14 41 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.53 -0.12 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.32 -0.12 41 0 0 0
30MAR27 29.00 C 1.24 1.24 1.24 1.15 -0.09 41 1 6 +1
30MAR27 30.00 C 0.00 0.00 0.00 0.97 -0.12 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.86 -0.05 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.75 -0.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.64 -0.07 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 -0.06 41 0 8 0
29JUN27 16.00 C 0.00 0.00 0.00 6.68 - 42 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 6.35 - 42 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 6.03 - 42 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 5.73 - 42 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 5.40 - 41 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 5.11 - 41 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 4.86 - 41 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 4.59 - 41 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 4.35 - 41 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 3.88 - 41 0 0 -
29JUN27 22.00 C 3.51 3.53 3.51 3.50 - 41 2 2 -
29JUN27 23.00 C 3.17 3.24 3.17 3.13 - 41 2 2 -
29JUN27 24.00 C 0.00 0.00 0.00 2.80 - 41 0 0 -
29JUN27 25.00 C 2.56 2.56 2.56 2.50 - 41 2 2 -
29JUN27 26.00 C 0.00 0.00 0.00 2.24 - 41 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 1.99 - 41 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 1.77 - 41 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 1.57 - 41 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 1.39 - 41 0 0 -
TOTAL CALL 1,543 15,358 +857
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 38 0 13 0
29JUN26 18.00 P 0.06 0.06 0.06 0.07 0.00 37 10 94 +10
29JUN26 18.50 P 0.13 0.13 0.13 0.12 +0.01 37 80 126 +80
29JUN26 19.00 P 0.15 0.15 0.15 0.19 +0.01 36 15 73 +15
29JUN26 19.50 P 0.25 0.26 0.25 0.30 +0.03 37 30 120 +28
29JUN26 20.00 P 0.40 0.46 0.40 0.45 +0.05 37 3 424 +3
29JUN26 21.00 P 0.67 0.87 0.67 0.84 +0.06 36 142 344 -115
29JUN26 22.00 P 1.30 1.53 1.30 1.49 +0.20 38 7 598 +1
29JUN26 23.00 P 1.97 1.97 1.97 2.19 +0.19 36 6 762 +6
29JUN26 24.00 P 0.00 0.00 0.00 3.05 +0.32 37 0 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.98 +0.27 37 0 421 0
29JUN26 26.00 P 0.00 0.00 0.00 5.04 +0.41 51 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 6.03 +0.42 56 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.96 +0.31 50 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 8.03 +0.38 68 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.88 +0.24 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 10.02 +0.37 78 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 11.03 +0.42 84 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 12.03 +0.42 89 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 13.02 +0.41 92 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 13.96 +0.35 81 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.96 +0.35 85 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.96 +0.35 89 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.96 +0.32 93 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.96 +0.33 97 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.96 +0.33 100 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.96 +0.32 103 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 21.02 +0.38 124 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.88 +0.24 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 23.02 +0.38 130 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 24.02 +0.38 134 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 25.02 +0.39 137 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.96 +0.32 121 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.96 +0.32 124 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 28.02 +0.38 146 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.99 +0.35 141 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 16.50 P 0.11 0.11 0.11 0.08 0.00 39 2 23 +2
30JUL26 17.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 39 0
30JUL26 18.50 P 0.34 0.34 0.34 0.36 +0.02 39 1 49 +1
30JUL26 19.00 P 0.46 0.47 0.46 0.48 +0.04 38 100 67 -85
30JUL26 19.50 P 0.56 0.59 0.56 0.63 +0.06 38 18 35 +18
30JUL26 20.00 P 0.00 0.00 0.00 0.80 +0.06 38 0 118 0
30JUL26 21.00 P 0.00 0.00 0.00 1.29 +0.14 39 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 1.82 +0.14 37 0 232 0
30JUL26 23.00 P 0.00 0.00 0.00 2.53 +0.17 38 0 338 0
30JUL26 24.00 P 0.00 0.00 0.00 3.31 +0.20 39 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 4.25 +0.33 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 5.04 +0.26 38 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 6.04 +0.35 43 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 7.00 +0.35 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.03 +0.38 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.03 +0.39 55 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.09 +0.44 64 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 11.03 +0.41 62 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.08 +0.46 70 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.02 +0.40 68 0 0 0
28AUG26 16.00 P 0.15 0.15 0.15 0.15 +0.01 41 3 3 +3
28AUG26 16.50 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 29 0
28AUG26 17.50 P 0.38 0.38 0.38 0.38 +0.03 41 15 30 +15
28AUG26 18.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 46 0
28AUG26 18.50 P 0.60 0.60 0.60 0.63 +0.05 41 15 62 +15
28AUG26 19.00 P 0.64 0.74 0.64 0.77 +0.06 40 45 106 +45
28AUG26 19.50 P 0.79 0.91 0.79 0.94 +0.06 40 530 208 +141
28AUG26 20.00 P 1.04 1.04 1.04 1.14 +0.09 40 1 181 +1
28AUG26 21.00 P 0.00 0.00 0.00 1.61 +0.12 40 0 30 0
28AUG26 22.00 P 2.02 2.02 2.02 2.17 +0.15 40 15 68 0
28AUG26 23.00 P 2.52 2.72 2.52 2.77 +0.11 38 30 45 +30
28AUG26 24.00 P 0.00 0.00 0.00 3.55 +0.15 40 0 8 0
28AUG26 25.00 P 0.00 0.00 0.00 4.30 +0.13 38 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 5.17 +0.17 38 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 6.06 +0.21 37 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 7.05 +0.31 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.03 +0.37 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.03 +0.39 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.09 +0.44 54 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.03 +0.41 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.08 +0.46 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.02 +0.40 58 0 0 0
29SEP26 16.00 P 0.30 0.30 0.30 0.26 +0.02 41 10 15 +10
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.03 41 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.04 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 +0.05 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.06 41 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 +0.06 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 1.00 +0.04 41 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 +0.05 41 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.40 +0.06 41 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.87 +0.09 40 0 238 0
29SEP26 22.00 P 0.00 0.00 0.00 2.44 +0.11 40 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 3.10 +0.18 41 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.76 +0.13 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 4.52 +0.14 39 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 5.34 +0.16 39 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 6.22 +0.21 40 0 34 0
29SEP26 28.00 P 6.88 6.88 6.88 7.14 +0.26 40 1 150 -1
29SEP26 29.00 P 0.00 0.00 0.00 8.14 +0.38 44 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 9.09 +0.41 45 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 10.09 +0.44 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.03 +0.41 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.08 +0.46 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.02 +0.40 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.02 +0.41 55 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 14.96 +0.35 51 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 16.05 +0.44 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.96 +0.32 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.96 +0.33 57 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 19.05 +0.42 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.03 +0.39 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.03 +0.39 70 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.05 +0.41 74 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.02 +0.38 73 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.05 +0.41 78 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.02 +0.39 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 +0.07 41 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 +0.05 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 +0.05 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 +0.06 41 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 +0.07 41 0 0 0
30DEC26 19.00 P 1.44 1.44 1.44 1.48 +0.05 40 15 26 +15
30DEC26 19.50 P 0.00 0.00 0.00 1.72 +0.09 41 0 24 0
30DEC26 20.00 P 1.86 1.86 1.86 1.95 +0.11 41 125 143 +121
30DEC26 21.00 P 0.00 0.00 0.00 2.44 +0.14 40 0 62 0
30DEC26 22.00 P 0.00 0.00 0.00 3.01 +0.17 40 0 44 0
30DEC26 23.00 P 3.46 3.46 3.45 3.64 +0.18 40 16 46 -1
30DEC26 24.00 P 0.00 0.00 0.00 4.33 +0.20 41 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 5.13 +0.27 42 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.91 +0.29 42 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.73 +0.32 42 0 23 0
30DEC26 28.00 P 7.23 7.23 7.23 7.58 +0.35 43 1 21 -1
30DEC26 29.00 P 0.00 0.00 0.00 8.45 +0.38 43 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 9.29 +0.35 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.13 +0.30 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 11.17 +0.44 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.08 +0.43 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.02 +0.40 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.02 +0.41 44 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 15.07 +0.46 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.06 +0.45 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.07 +0.43 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.00 +0.37 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.05 +0.42 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.03 +0.39 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.03 +0.39 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 +0.06 41 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 +0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.09 41 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.51 +0.10 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.70 +0.11 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.90 +0.10 40 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.13 +0.13 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.35 +0.12 40 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.85 +0.10 40 0 0 0
30MAR27 22.00 P 3.36 3.36 3.36 3.42 +0.12 40 4 12 +4
30MAR27 23.00 P 4.02 4.02 4.02 4.05 +0.19 40 2 10 +2
30MAR27 24.00 P 0.00 0.00 0.00 4.72 +0.17 40 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 5.55 +0.31 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 6.23 +0.27 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.07 +0.33 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.85 +0.33 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.69 +0.34 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.53 +0.35 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.34 +0.29 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.23 +0.31 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.17 +0.36 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.06 +0.34 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.06 +0.42 41 0 0 0
29JUN27 16.00 P 1.11 1.11 1.11 1.14 - 41 4 4 -
29JUN27 16.50 P 0.00 0.00 0.00 1.30 - 41 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 1.48 - 41 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.65 - 41 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 1.84 - 41 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 2.04 - 41 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 2.25 - 41 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 2.48 - 41 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 2.72 - 40 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 3.24 - 40 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 3.81 - 40 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 4.42 - 40 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 5.10 - 40 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 5.80 - 41 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 6.53 - 40 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 7.28 - 41 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 8.08 - 41 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 8.88 - 41 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 9.72 - 41 0 0 -
TOTAL PUT 1,246 11,098 +363
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 45.54
29MAY26 36.00 C 0.00 0.00 0.00 9.54 +0.66 0 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 8.54 +0.66 0 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 7.54 +0.66 0 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 6.54 +0.66 0 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 5.54 +0.66 0 0 0 -2
29MAY26 41.00 C 0.00 0.00 0.00 4.54 +0.66 0 0 0 0
29MAY26 42.00 C 0.00 0.00 0.00 3.54 +0.65 0 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 2.54 +0.62 0 0 0 -155
29MAY26 44.00 C 2.10 2.10 0.30 1.54 +0.44 0 88 0 -304
29MAY26 45.00 C 1.20 1.80 0.04 0.54 +0.01 0 2,062 0 -1,121
29MAY26 46.00 C 0.50 1.40 0.03 0.00 -0.26 0 3,436 2,803 +772
29MAY26 47.00 C 0.13 0.65 0.04 0.00 -0.13 0 1,450 1,838 -85
29MAY26 48.00 C 0.02 0.22 0.02 0.00 -0.07 0 646 938 -300
29MAY26 49.00 C 0.04 0.06 0.04 0.00 -0.04 0 60 543 +60
29MAY26 50.00 C 0.02 0.02 0.02 0.00 -0.02 0 4 678 -4
29MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 591 0
29MAY26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
29MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 9.85 +0.95 126 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 8.82 +0.92 111 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 7.57 +0.66 56 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 6.59 +0.67 57 0 0 0
05JUN26 40.00 C 0.00 0.00 0.00 5.63 +0.68 57 0 0 0
05JUN26 41.00 C 0.00 0.00 0.00 4.70 +0.76 56 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 3.82 +0.73 56 0 0 0
05JUN26 43.00 C 3.28 3.28 3.28 3.10 +0.74 60 13 55 +13
05JUN26 44.00 C 3.12 3.12 2.40 2.35 +0.60 58 619 424 -94
05JUN26 45.00 C 1.80 3.00 0.84 1.71 +0.45 56 1,432 664 +342
05JUN26 46.00 C 1.43 2.19 0.57 1.18 +0.29 54 452 319 -10
05JUN26 47.00 C 1.00 1.66 0.55 0.79 +0.16 54 1,590 892 +311
05JUN26 48.00 C 0.70 1.20 0.26 0.50 +0.07 53 429 306 -92
05JUN26 49.00 C 0.46 0.94 0.27 0.31 +0.01 54 314 212 +173
05JUN26 50.00 C 0.30 0.69 0.25 0.18 -0.03 53 571 360 +21
05JUN26 52.50 C 0.13 0.28 0.03 0.04 -0.04 53 112 89 -16
05JUN26 55.00 C 0.09 0.15 0.06 0.01 -0.02 56 59 65 +31
05JUN26 57.50 C 0.03 0.03 0.03 0.01 -0.01 67 10 10 +10
05JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 24.87 +0.94 165 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.95 +1.02 164 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.96 +1.03 156 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.93 +1.00 144 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.88 +0.94 131 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.96 +1.02 131 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.89 +0.95 117 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.89 +0.95 110 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.97 +1.02 109 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.95 +1.00 101 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.96 +1.01 95 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.98 +1.10 90 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.95 +0.99 81 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.99 +1.02 78 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.98 +1.00 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.99 +1.07 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.02 +0.95 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.08 +0.93 57 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 6.96 +0.79 47 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 6.31 +0.89 53 0 446 0
29JUN26 41.00 C 6.00 6.00 6.00 5.50 +0.93 51 1 191 0
29JUN26 42.00 C 0.00 0.00 0.00 4.76 +0.88 51 0 285 0
29JUN26 43.00 C 3.60 4.12 3.60 4.07 +0.80 50 31 714 +30
29JUN26 44.00 C 3.50 3.50 2.65 3.44 +0.67 49 26 1,944 +18
29JUN26 45.00 C 2.80 3.80 1.94 2.89 +0.61 49 148 3,848 +62
29JUN26 46.00 C 2.52 2.98 1.85 2.41 +0.49 49 681 7,731 +308
29JUN26 47.00 C 2.00 2.90 1.36 2.00 +0.40 49 179 2,480 +112
29JUN26 48.00 C 1.80 2.31 1.11 1.65 +0.30 49 466 2,058 +185
29JUN26 49.00 C 1.14 2.00 0.86 1.34 +0.20 50 374 3,000 -75
29JUN26 50.00 C 0.91 1.79 0.74 1.09 +0.14 50 954 6,507 +6
29JUN26 52.50 C 0.75 1.12 0.45 0.64 0.00 50 1,472 5,939 +425
29JUN26 55.00 C 0.38 0.86 0.32 0.36 -0.08 51 1,250 3,237 -12
29JUN26 57.50 C 0.35 0.54 0.22 0.20 -0.11 52 878 14,568 +15
29JUN26 60.00 C 0.25 0.36 0.16 0.12 -0.10 53 326 15,976 +209
29JUN26 62.50 C 0.22 0.22 0.22 0.07 -0.10 54 2 5,640 0
29JUN26 65.00 C 0.16 0.20 0.08 0.04 -0.09 55 79 4,197 -29
29JUN26 67.50 C 0.08 0.08 0.08 0.02 -0.08 55 43 1,652 -37
29JUN26 70.00 C 0.07 0.12 0.06 0.01 -0.07 55 16 2,374 +4
29JUN26 72.50 C 0.08 0.08 0.08 0.01 -0.06 59 1 1,340 0
29JUN26 75.00 C 0.06 0.06 0.06 0.01 -0.05 63 44 12,218 +10
29JUN26 77.50 C 0.05 0.05 0.05 0.01 -0.04 67 1 1,177 0
29JUN26 80.00 C 0.04 0.04 0.04 0.01 -0.03 70 3 2,949 -3
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 74 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 1,480 0
29JUN26 87.50 C 0.02 0.02 0.02 0.01 0.00 80 15 2,903 -1
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,246 0
29JUN26 95.00 C 0.01 0.01 0.01 0.01 0.00 89 100 17,050 0
29JUN26 97.50 C 0.01 0.01 0.01 0.01 0.00 92 1 101 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 25.00 +1.07 138 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 23.95 +1.02 127 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.00 +1.07 123 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.01 +1.08 117 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.96 +1.02 108 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.01 +1.07 105 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.01 +1.07 99 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.01 +1.07 93 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.05 +1.10 89 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.02 +1.07 83 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.04 +1.08 78 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.04 +1.07 73 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.06 +1.07 69 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.08 +1.11 64 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.12 +1.14 61 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.18 +1.11 58 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 9.28 +0.99 56 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 8.41 +0.95 54 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 7.37 +0.69 48 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 6.80 +0.86 51 0 34 0
30JUL26 41.00 C 0.00 0.00 0.00 5.90 +0.64 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.24 +0.69 47 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 4.76 +0.72 49 0 563 0
30JUL26 44.00 C 3.15 4.65 3.15 4.20 +0.64 49 7 603 +7
30JUL26 45.00 C 3.21 4.28 2.78 3.67 +0.57 48 165 1,301 +75
30JUL26 46.00 C 3.41 3.96 2.64 3.20 +0.46 48 102 1,217 +86
30JUL26 47.00 C 2.20 3.65 2.19 2.83 +0.44 49 231 1,266 +115
30JUL26 48.00 C 2.12 3.25 1.85 2.51 +0.41 49 168 6,052 0
30JUL26 49.00 C 2.51 2.69 2.29 2.22 +0.37 50 103 3,816 +42
30JUL26 50.00 C 1.90 2.68 1.55 1.97 +0.35 50 197 1,012 -15
30JUL26 52.50 C 1.38 2.02 1.31 1.47 +0.27 52 59 2,354 +59
30JUL26 55.00 C 0.83 1.45 0.75 1.11 +0.21 53 257 5,730 +110
30JUL26 57.50 C 0.63 1.02 0.62 0.83 +0.13 55 152 2,407 -37
30JUL26 60.00 C 0.60 0.70 0.44 0.64 +0.10 56 513 4,939 +294
30JUL26 62.50 C 0.45 0.57 0.37 0.48 +0.05 57 209 1,151 -84
30JUL26 65.00 C 0.37 0.45 0.37 0.39 +0.05 59 45 2,072 +19
30JUL26 67.50 C 0.00 0.00 0.00 0.31 +0.03 61 0 950 0
30JUL26 70.00 C 0.16 0.26 0.16 0.26 +0.03 62 34 224 +2
30JUL26 72.50 C 0.00 0.00 0.00 0.22 +0.02 64 2 98 0
30JUL26 75.00 C 0.00 0.00 0.00 0.19 +0.02 66 4 246 +4
28AUG26 21.00 C 0.00 0.00 0.00 25.00 +1.07 117 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.01 +1.08 111 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.00 +1.07 105 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.01 +1.08 99 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.00 +1.06 94 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.01 +1.07 89 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.01 +1.07 84 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.01 +1.06 79 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.05 +1.09 75 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.02 +1.05 70 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.04 +1.04 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.11 +1.14 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.16 +1.17 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.23 +1.14 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.32 +1.07 56 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.46 +1.02 55 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.63 +1.00 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.85 +0.89 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.11 +0.85 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.42 +0.82 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.57 +0.65 48 0 0 0
28AUG26 42.00 C 7.10 7.10 7.10 6.16 +0.80 51 1 1 -1
28AUG26 43.00 C 4.86 4.86 4.86 5.59 +0.74 50 15 131 +15
28AUG26 44.00 C 4.25 5.50 4.25 5.08 +0.62 50 44 325 -15
28AUG26 45.00 C 4.70 5.39 3.76 4.58 +0.59 50 77 428 +37
28AUG26 46.00 C 3.70 4.59 3.45 4.16 +0.55 50 70 467 +58
28AUG26 47.00 C 3.34 4.25 3.34 3.74 +0.48 50 45 632 +15
28AUG26 48.00 C 2.68 3.80 2.68 3.39 +0.41 50 56 860 +16
28AUG26 49.00 C 2.81 2.81 2.81 3.05 +0.38 50 15 738 +15
28AUG26 50.00 C 2.19 3.13 2.19 2.74 +0.33 50 73 930 -38
28AUG26 52.50 C 2.14 2.59 1.74 2.10 +0.21 51 93 1,129 +50
28AUG26 55.00 C 1.73 1.73 1.68 1.60 +0.13 51 113 1,361 +113
28AUG26 57.50 C 1.33 1.55 1.05 1.22 +0.06 51 365 667 +225
28AUG26 60.00 C 0.92 1.24 0.92 0.94 0.00 52 35 591 +34
28AUG26 62.50 C 0.00 0.00 0.00 0.71 -0.05 52 0 662 0
28AUG26 65.00 C 0.65 0.83 0.65 0.53 -0.09 52 53 864 +53
28AUG26 67.50 C 0.00 0.00 0.00 0.41 -0.10 53 0 349 0
28AUG26 70.00 C 0.51 0.51 0.51 0.32 -0.11 53 6 245 +6
28AUG26 72.50 C 0.00 0.00 0.00 0.24 -0.12 54 0 1,236 0
28AUG26 75.00 C 0.36 0.36 0.36 0.19 -0.12 54 10 190 +10
29SEP26 21.00 C 0.00 0.00 0.00 25.00 +1.07 102 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.01 +1.08 97 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.13 +1.20 96 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.01 +1.08 86 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.00 +1.06 81 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.01 +1.07 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.01 +1.05 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.14 +1.17 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.13 +1.12 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.09 +1.12 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.16 +1.16 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.21 +1.13 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.29 +1.05 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.40 +1.01 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.57 +0.96 53 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 10.75 +0.93 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.01 +0.92 51 0 0 0
29SEP26 38.00 C 8.89 8.89 8.89 9.28 +0.73 51 1 6 +1
29SEP26 39.00 C 0.00 0.00 0.00 8.62 +0.73 50 0 1 0
29SEP26 40.00 C 6.90 6.90 6.90 7.97 +0.69 50 1 37 +1
29SEP26 41.00 C 0.00 0.00 0.00 7.39 +0.83 50 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 6.82 +0.80 50 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.31 +0.73 50 0 466 0
29SEP26 44.00 C 5.90 5.90 5.90 5.79 +0.68 50 2 988 +2
29SEP26 45.00 C 5.00 5.00 5.00 5.33 +0.63 50 10 2,120 -10
29SEP26 46.00 C 5.32 5.32 5.32 4.95 +0.64 50 1 542 -1
29SEP26 47.00 C 3.57 5.19 3.57 4.51 +0.54 50 22 7,354 +11
29SEP26 48.00 C 3.78 4.79 3.44 4.14 +0.49 50 87 1,147 +17
29SEP26 49.00 C 0.00 0.00 0.00 3.80 +0.46 50 0 869 0
29SEP26 50.00 C 3.55 4.03 2.82 3.45 +0.39 50 94 2,530 -15
29SEP26 52.50 C 3.34 3.34 3.08 2.74 +0.25 50 18 3,236 -12
29SEP26 55.00 C 2.54 2.54 2.49 2.16 +0.14 50 104 2,699 +104
29SEP26 57.50 C 2.04 2.08 2.04 1.69 +0.04 50 31 1,821 +15
29SEP26 60.00 C 1.22 1.92 1.22 1.30 -0.05 50 9 3,057 +1
29SEP26 62.50 C 1.20 1.47 1.20 1.01 -0.11 49 57 884 +50
29SEP26 65.00 C 1.09 1.21 1.09 0.78 -0.15 49 79 4,109 +34
29SEP26 67.50 C 0.83 1.03 0.83 0.59 -0.19 49 62 2,031 +15
29SEP26 70.00 C 0.67 0.67 0.67 0.46 -0.19 49 50 2,086 +44
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.20 49 0 508 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 -0.20 49 0 577 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.20 49 0 771 0
29SEP26 80.00 C 0.50 0.50 0.50 0.15 -0.19 49 6 1,644 +6
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.17 49 0 907 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.17 50 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.15 49 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.14 49 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.14 49 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.13 50 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.12 49 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.11 47 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.10 48 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.09 49 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.06 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 25.12 +1.19 80 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.11 +1.18 75 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.14 +1.20 72 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.01 +1.08 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.28 +1.28 67 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.18 +1.09 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.41 +1.20 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.49 +1.19 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.51 +1.02 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.76 +1.10 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.92 +1.07 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.05 +0.99 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.33 +1.05 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.60 +1.06 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.87 +1.02 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.16 +0.99 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.41 +0.89 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.84 +0.94 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.21 +0.93 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.63 +0.91 50 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.05 +0.85 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.50 +0.80 50 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 7.99 +0.76 50 0 264 0
30DEC26 44.00 C 7.42 7.42 7.42 7.49 +0.49 49 15 219 0
30DEC26 45.00 C 7.25 7.25 6.52 7.00 +0.57 49 29 797 -9
30DEC26 46.00 C 6.56 6.56 6.56 6.58 +0.54 49 14 185 0
30DEC26 47.00 C 0.00 0.00 0.00 6.20 +0.52 49 2,700 3,137 +2,537
30DEC26 48.00 C 5.00 5.00 5.00 5.82 +0.41 49 2 1,512 +2
30DEC26 49.00 C 0.00 0.00 0.00 5.49 +0.42 49 0 710 0
30DEC26 50.00 C 5.20 5.40 4.48 5.19 +0.47 49 1,065 2,680 +706
30DEC26 52.50 C 4.96 4.96 4.96 4.46 +0.41 50 15 841 -15
30DEC26 55.00 C 3.29 4.50 3.29 3.86 +0.29 50 99 1,244 +58
30DEC26 57.50 C 0.00 0.00 0.00 3.36 +0.36 51 0 2,528 0
30DEC26 60.00 C 2.70 3.29 2.38 2.92 +0.31 51 172 7,118 +12
30DEC26 62.50 C 0.00 0.00 0.00 2.55 +0.25 52 0 525 0
30DEC26 65.00 C 2.27 2.44 2.27 2.24 +0.14 52 18 1,026 -12
30DEC26 67.50 C 0.00 0.00 0.00 1.95 +0.11 53 0 537 0
30DEC26 70.00 C 0.00 0.00 0.00 1.74 +0.15 53 0 453 0
30DEC26 72.50 C 0.00 0.00 0.00 1.54 +0.14 54 0 869 0
30DEC26 75.00 C 0.00 0.00 0.00 1.37 +0.10 54 0 2,157 0
30DEC26 77.50 C 0.00 0.00 0.00 1.23 +0.07 55 0 418 0
30DEC26 80.00 C 0.00 0.00 0.00 1.10 +0.07 55 0 304 0
30DEC26 82.50 C 0.84 0.84 0.84 0.98 +0.05 56 30 131 +28
30DEC26 85.00 C 0.86 0.86 0.86 0.90 +0.04 56 50 2,109 +50
30DEC26 87.50 C 0.00 0.00 0.00 0.82 +0.03 57 0 44 0
30DEC26 90.00 C 0.70 0.70 0.70 0.74 +0.02 57 14 134 -14
30DEC26 92.50 C 0.00 0.00 0.00 0.67 +0.01 58 0 156 0
30DEC26 95.00 C 0.71 0.71 0.71 0.63 +0.01 58 30 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.58 0.00 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.01 59 5 351 0
30DEC26 102.50 C 0.00 0.00 0.00 0.49 -0.01 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.46 0.00 61 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 -0.01 61 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 -0.01 62 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.38 -0.03 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.36 -0.03 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.33 -0.04 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.31 -0.04 64 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.30 -0.03 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.29 -0.03 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.28 -0.03 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.27 -0.03 66 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.26 -0.03 66 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.25 -0.03 67 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.23 -0.04 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 -0.04 68 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.21 -0.04 68 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.20 -0.04 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.19 -0.04 69 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.18 -0.04 69 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 25.27 +1.20 69 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.41 +1.24 67 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.46 +1.18 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.54 +1.14 62 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.65 +1.11 60 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.77 +1.01 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.94 +1.01 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.11 +0.99 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.30 +0.97 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.52 +0.96 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.75 +0.94 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.02 +0.91 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.31 +0.88 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.60 +0.89 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.94 +0.87 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.30 +0.92 52 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.66 +0.90 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.06 +0.88 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.49 +0.85 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.93 +0.82 51 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.37 +0.74 50 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 9.88 +0.75 50 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 9.40 +0.82 50 0 53 0
30MAR27 44.00 C 8.31 8.31 8.31 8.91 +0.74 50 15 276 -15
30MAR27 45.00 C 8.84 8.84 8.84 8.44 +0.64 50 15 1,462 0
30MAR27 46.00 C 0.00 0.00 0.00 8.03 +0.62 49 0 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 7.62 +0.58 49 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 7.27 +0.57 49 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 6.91 +0.54 49 0 2 0
30MAR27 50.00 C 6.70 6.70 6.70 6.62 +0.56 50 1 199 +1
30MAR27 52.50 C 0.00 0.00 0.00 5.92 +0.32 50 0 1,552 0
30MAR27 55.00 C 5.19 5.19 5.19 5.24 +0.41 50 38 2,887 0
30MAR27 57.50 C 4.95 4.95 4.95 4.66 +0.38 50 1 2,050 0
30MAR27 60.00 C 0.00 0.00 0.00 4.15 +0.27 51 0 238 0
30MAR27 62.50 C 3.82 3.95 3.82 3.70 +0.17 51 17 74 +17
30MAR27 65.00 C 3.57 3.57 3.57 3.33 +0.13 51 15 125 +15
30MAR27 67.50 C 0.00 0.00 0.00 3.02 +0.06 52 0 23 0
30MAR27 70.00 C 2.91 2.91 2.51 2.77 +0.04 52 14 130 +14
30MAR27 72.50 C 2.33 2.33 2.33 2.52 +0.02 53 1 55 0
30MAR27 75.00 C 2.06 2.50 2.06 2.32 -0.01 53 4 25 +2
30MAR27 77.50 C 0.00 0.00 0.00 2.16 -0.02 54 0 38 0
30MAR27 80.00 C 2.04 2.04 2.04 2.00 -0.04 55 4 66 +4
30MAR27 82.50 C 0.00 0.00 0.00 1.84 -0.06 55 0 74 0
30MAR27 85.00 C 1.55 1.55 1.55 1.72 -0.07 56 1 99 +1
29JUN27 36.00 C 0.00 0.00 0.00 14.24 - 51 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 13.65 - 51 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 13.10 - 51 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 12.55 - 50 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 12.02 - 50 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 11.52 - 50 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 11.04 - 50 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 10.57 - 50 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 10.14 - 50 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 9.69 - 50 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 9.31 - 50 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 8.93 - 50 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 8.55 - 50 0 0 -
29JUN27 49.00 C 7.70 8.28 7.70 8.18 - 50 57 57 -
29JUN27 50.00 C 0.00 0.00 0.00 7.83 - 50 0 0 -
29JUN27 52.50 C 7.18 7.18 7.18 7.08 - 50 15 15 -
29JUN27 55.00 C 0.00 0.00 0.00 6.33 - 49 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 5.75 - 50 0 0 -
29JUN27 60.00 C 5.28 5.28 5.22 5.17 - 50 3 3 -
TOTAL CALL 28,850 286,594 +5,692
29MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
29MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,833 0
29MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 433 0
29MAY26 43.00 P 0.01 0.01 0.01 0.00 -0.07 0 100 671 +50
29MAY26 44.00 P 0.05 0.26 0.03 0.00 -0.26 0 516 1,491 +110
29MAY26 45.00 P 0.10 0.87 0.01 0.00 -0.68 0 1,004 770 +324
29MAY26 46.00 P 0.67 1.25 0.07 0.46 -0.92 0 2,676 0 -525
29MAY26 47.00 P 1.20 1.20 0.28 1.46 -0.86 0 119 0 -514
29MAY26 48.00 P 0.94 0.94 0.94 2.46 -0.82 0 15 0 -235
29MAY26 49.00 P 2.60 2.60 2.59 3.46 -0.82 0 9 0 -226
29MAY26 50.00 P 4.10 4.10 3.95 4.46 -0.84 0 28 0 -96
29MAY26 52.50 P 0.00 0.00 0.00 6.96 -0.86 0 0 0 -60
29MAY26 55.00 P 0.00 0.00 0.00 9.46 -0.86 0 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 11.96 -0.86 0 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 14.46 -0.86 0 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 16.96 -0.86 0 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 19.46 -0.86 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 21.96 -0.86 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 24.46 -0.86 0 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
05JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
05JUN26 39.00 P 0.03 0.03 0.03 0.03 +0.01 56 200 245 +200
05JUN26 40.00 P 0.07 0.10 0.07 0.07 +0.01 57 36 440 0
05JUN26 41.00 P 0.13 0.17 0.09 0.14 +0.01 56 95 94 +63
05JUN26 42.00 P 0.15 0.41 0.13 0.25 -0.04 55 296 418 +65
05JUN26 43.00 P 0.32 0.73 0.25 0.43 -0.11 54 176 1,703 +39
05JUN26 44.00 P 0.49 1.00 0.39 0.70 -0.23 54 498 595 +208
05JUN26 45.00 P 0.90 1.70 0.60 1.06 -0.38 52 151 372 -8
05JUN26 46.00 P 1.22 1.41 1.04 1.54 -0.50 51 416 405 +196
05JUN26 47.00 P 1.67 1.67 1.67 2.14 -0.68 50 41 71 +28
05JUN26 48.00 P 2.45 2.45 2.45 2.84 -0.81 48 8 48 +8
05JUN26 49.00 P 0.00 0.00 0.00 3.62 -0.92 45 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 4.61 -0.70 52 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 6.98 -0.84 52 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 9.46 -0.86 0 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 11.96 -0.86 0 0 2 0
05JUN26 60.00 P 0.00 0.00 0.00 14.46 -0.86 0 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 16.96 -0.86 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 407 0
29JUN26 36.00 P 0.17 0.19 0.14 0.12 +0.03 47 95 892 +61
29JUN26 37.00 P 0.23 0.30 0.19 0.19 +0.03 46 66 734 +30
29JUN26 38.00 P 0.28 0.44 0.25 0.30 +0.04 47 875 3,682 +859
29JUN26 39.00 P 0.37 0.47 0.36 0.43 +0.01 46 236 1,399 +141
29JUN26 40.00 P 0.50 0.80 0.45 0.62 -0.03 46 183 919 +76
29JUN26 41.00 P 0.72 1.10 0.68 0.87 -0.07 46 186 1,940 +26
29JUN26 42.00 P 0.95 1.50 0.80 1.18 -0.12 46 321 1,743 +29
29JUN26 43.00 P 1.30 2.03 1.07 1.54 -0.20 46 226 2,289 -11
29JUN26 44.00 P 1.76 2.60 1.41 1.97 -0.29 46 335 3,321 -30
29JUN26 45.00 P 2.30 3.00 2.10 2.46 -0.38 46 87 4,453 0
29JUN26 46.00 P 2.80 3.92 2.46 3.01 -0.48 46 49 3,821 +10
29JUN26 47.00 P 3.50 3.50 2.96 3.63 -0.62 46 38 2,649 0
29JUN26 48.00 P 3.85 3.85 3.85 4.30 -0.71 46 1 2,545 0
29JUN26 49.00 P 0.00 0.00 0.00 5.04 -0.77 46 0 2,649 0
29JUN26 50.00 P 6.75 6.75 5.00 5.83 -0.77 46 21 4,158 +7
29JUN26 52.50 P 6.80 6.80 6.80 7.95 -0.92 46 2 2,368 0
29JUN26 55.00 P 9.00 9.00 9.00 10.21 -1.20 45 4 3,487 -4
29JUN26 57.50 P 0.00 0.00 0.00 12.55 -1.02 38 0 2,761 0
29JUN26 60.00 P 14.55 14.55 14.55 14.93 -1.07 0 3 2,546 0
29JUN26 62.50 P 0.00 0.00 0.00 17.35 -1.06 0 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 19.80 -1.07 0 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 22.26 -1.16 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.72 -1.10 0 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 27.20 -1.18 0 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.68 -1.13 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.18 -1.07 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 34.71 -1.02 0 0 2,741 0
29JUN26 82.50 P 0.00 0.00 0.00 37.15 -1.08 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.62 -1.18 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.11 -1.18 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.60 -1.12 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.09 -1.18 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.59 -1.18 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.08 -1.17 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.57 -1.12 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.07 -1.18 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.56 -1.15 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.05 -1.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.55 -1.18 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.04 -1.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.54 -1.17 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.03 -1.14 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.53 -1.17 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.09 -1.03 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.53 -1.08 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.08 -1.04 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.50 -1.10 0 0 479 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 16 0
30JUL26 29.00 P 0.10 0.10 0.10 0.04 +0.02 49 40 43 +40
30JUL26 30.00 P 0.00 0.00 0.00 0.06 +0.03 49 0 268 0
30JUL26 31.00 P 0.17 0.17 0.17 0.10 +0.05 49 35 0 -35
30JUL26 32.00 P 0.00 0.00 0.00 0.14 +0.05 48 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.21 +0.07 49 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.29 +0.08 48 0 125 0
30JUL26 35.00 P 0.33 0.33 0.33 0.38 +0.06 48 1 759 0
30JUL26 36.00 P 0.47 0.47 0.47 0.51 +0.05 47 3 1,110 +3
30JUL26 37.00 P 0.00 0.00 0.00 0.67 +0.04 47 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 0.86 +0.01 47 0 339 0
30JUL26 39.00 P 1.18 1.18 0.93 1.10 -0.03 47 28 513 -15
30JUL26 40.00 P 1.18 1.68 1.18 1.36 -0.09 47 24 588 +14
30JUL26 41.00 P 1.70 1.70 1.55 1.68 -0.13 46 45 409 -15
30JUL26 42.00 P 2.45 2.45 1.65 2.04 -0.17 46 70 936 +20
30JUL26 43.00 P 2.60 2.93 2.03 2.43 -0.24 46 96 1,139 +61
30JUL26 44.00 P 3.15 3.21 2.61 2.89 -0.31 46 46 1,229 +31
30JUL26 45.00 P 3.30 3.65 2.87 3.37 -0.39 45 48 1,296 +26
30JUL26 46.00 P 4.56 4.56 3.37 3.91 -0.47 45 30 1,426 0
30JUL26 47.00 P 4.17 4.17 4.17 4.56 -0.50 46 40 960 0
30JUL26 48.00 P 0.00 0.00 0.00 5.21 -0.61 46 0 415 0
30JUL26 49.00 P 6.16 6.16 6.16 5.92 -0.65 46 35 769 0
30JUL26 50.00 P 0.00 0.00 0.00 6.66 -0.62 46 0 283 0
30JUL26 52.50 P 0.00 0.00 0.00 8.61 -0.82 47 0 396 0
30JUL26 55.00 P 0.00 0.00 0.00 10.70 -0.91 46 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 12.88 -1.00 44 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 15.21 -1.01 44 0 149 0
30JUL26 62.50 P 0.00 0.00 0.00 17.55 -1.05 38 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 19.90 -1.10 0 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 22.31 -1.17 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.74 -1.20 0 0 83 0
30JUL26 72.50 P 28.88 28.88 28.88 27.20 -1.18 0 1 99 +1
30JUL26 75.00 P 0.00 0.00 0.00 29.68 -1.19 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 44 0
28AUG26 30.00 P 0.28 0.28 0.28 0.16 +0.01 48 25 29 +25
28AUG26 31.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.57 +0.01 48 0 2 0
28AUG26 35.00 P 0.76 0.76 0.76 0.74 +0.02 49 1 34 +1
28AUG26 36.00 P 0.00 0.00 0.00 0.93 -0.01 48 0 111 0
28AUG26 37.00 P 0.00 0.00 0.00 1.11 -0.08 48 0 248 0
28AUG26 38.00 P 0.00 0.00 0.00 1.37 -0.11 47 0 456 0
28AUG26 39.00 P 1.80 1.80 1.59 1.65 -0.16 47 51 377 +49
28AUG26 40.00 P 0.00 0.00 0.00 1.99 -0.17 47 0 414 0
28AUG26 41.00 P 0.00 0.00 0.00 2.35 -0.20 47 0 312 0
28AUG26 42.00 P 2.91 2.91 2.35 2.77 -0.23 47 100 3,298 -28
28AUG26 43.00 P 0.00 0.00 0.00 3.20 -0.26 47 0 213 0
28AUG26 44.00 P 3.76 3.76 3.56 3.69 -0.30 47 32 666 -30
28AUG26 45.00 P 0.00 0.00 0.00 4.19 -0.37 47 0 265 0
28AUG26 46.00 P 5.34 5.34 4.21 4.76 -0.41 47 249 923 +200
28AUG26 47.00 P 0.00 0.00 0.00 5.34 -0.48 47 0 1,701 0
28AUG26 48.00 P 0.00 0.00 0.00 6.01 -0.51 47 0 500 0
28AUG26 49.00 P 0.00 0.00 0.00 6.65 -0.64 47 0 547 0
28AUG26 50.00 P 0.00 0.00 0.00 7.36 -0.69 47 0 109 0
28AUG26 52.50 P 9.14 9.14 9.14 9.25 -0.77 48 35 385 +35
28AUG26 55.00 P 0.00 0.00 0.00 11.08 -1.03 45 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 13.15 -1.14 44 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 15.47 -1.08 45 0 98 0
28AUG26 62.50 P 0.00 0.00 0.00 17.70 -1.15 41 0 35 0
28AUG26 65.00 P 21.12 21.12 21.12 20.53 -0.63 55 15 3,761 +15
28AUG26 67.50 P 0.00 0.00 0.00 22.48 -1.14 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.86 -1.12 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.28 -1.17 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.73 -1.17 0 0 0 0
29SEP26 21.00 P 0.07 0.07 0.07 0.01 0.00 49 10 30 +10
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.07 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 -0.09 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 -0.10 45 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.36 -0.12 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.48 -0.14 46 0 39 0
29SEP26 33.00 P 0.00 0.00 0.00 0.63 -0.15 46 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.81 -0.17 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.03 -0.17 47 0 71 0
29SEP26 36.00 P 1.26 1.26 1.26 1.26 -0.18 47 2 469 +2
29SEP26 37.00 P 0.00 0.00 0.00 1.56 -0.15 47 0 250 0
29SEP26 38.00 P 2.16 2.16 1.88 1.85 -0.15 48 90 678 +30
29SEP26 39.00 P 2.00 2.14 2.00 2.16 -0.18 47 45 1,074 +45
29SEP26 40.00 P 2.37 2.37 2.20 2.51 -0.21 47 18 443 +15
29SEP26 41.00 P 2.68 2.88 2.68 2.89 -0.25 47 60 1,044 +30
29SEP26 42.00 P 3.48 3.48 3.48 3.32 -0.27 47 1 2,189 0
29SEP26 43.00 P 3.55 3.56 3.54 3.80 -0.31 47 46 2,354 +42
29SEP26 44.00 P 3.78 3.87 3.78 4.31 -0.31 47 30 2,077 +15
29SEP26 45.00 P 5.35 5.35 4.32 4.84 -0.37 47 135 9,144 +90
29SEP26 46.00 P 5.17 6.10 4.83 5.42 -0.38 47 90 1,459 +58
29SEP26 47.00 P 0.00 0.00 0.00 5.99 -0.47 47 0 7,342 0
29SEP26 48.00 P 0.00 0.00 0.00 6.65 -0.47 47 0 1,388 0
29SEP26 49.00 P 0.00 0.00 0.00 7.26 -0.57 47 0 1,428 0
29SEP26 50.00 P 8.12 8.12 8.12 7.95 -0.67 47 72 6,557 0
29SEP26 52.50 P 10.16 10.16 10.16 9.79 -0.72 48 35 4,397 0
29SEP26 55.00 P 12.95 12.95 11.30 11.65 -0.86 47 38 3,251 -35
29SEP26 57.50 P 0.00 0.00 0.00 13.58 -1.09 45 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 15.71 -1.19 44 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 17.93 -1.20 43 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 20.53 -0.89 48 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.58 -1.21 38 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.86 -1.26 0 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 27.28 -1.25 0 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 29.73 -1.22 0 0 2,950 0
29SEP26 77.50 P 0.00 0.00 0.00 32.18 -1.24 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.71 -1.14 0 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 37.15 -1.14 0 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 39.62 -1.21 0 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 42.21 -1.08 0 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.95 -0.83 47 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 47.09 -1.19 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.59 -1.18 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.08 -1.18 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.57 -1.16 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.42 -0.83 54 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 59.91 -0.81 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.05 -1.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.90 -0.83 55 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.39 -0.83 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.89 -0.82 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.38 -0.79 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.88 -0.82 63 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.37 -0.77 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.86 -0.77 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.36 -0.76 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.85 -0.77 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.35 -0.76 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.84 -0.77 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.34 -0.80 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.83 -0.81 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.32 -0.83 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.82 -0.82 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.31 -0.82 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.81 -0.74 73 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 +0.03 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 +0.04 50 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 +0.03 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
30DEC26 30.00 P 1.06 1.08 0.94 0.98 +0.02 50 61 122 +7
30DEC26 31.00 P 0.00 0.00 0.00 1.16 +0.01 49 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 -0.03 49 0 92 0
30DEC26 33.00 P 0.00 0.00 0.00 1.56 -0.06 49 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.79 -0.10 48 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 2.06 -0.12 48 0 110 0
30DEC26 36.00 P 0.00 0.00 0.00 2.35 -0.15 48 0 307 0
30DEC26 37.00 P 0.00 0.00 0.00 2.69 -0.14 48 0 148 0
30DEC26 38.00 P 3.05 3.05 3.05 3.02 -0.13 47 2 120 +2
30DEC26 39.00 P 0.00 0.00 0.00 3.39 -0.20 47 0 443 0
30DEC26 40.00 P 0.00 0.00 0.00 3.80 -0.16 47 0 5,249 0
30DEC26 41.00 P 0.00 0.00 0.00 4.22 -0.13 47 0 1,610 0
30DEC26 42.00 P 4.53 4.86 4.53 4.66 -0.30 47 58 407 0
30DEC26 43.00 P 0.00 0.00 0.00 5.14 -0.28 47 0 572 0
30DEC26 44.00 P 5.63 5.63 5.63 5.63 -0.35 46 6 635 -6
30DEC26 45.00 P 0.00 0.00 0.00 6.20 -0.37 47 0 1,327 0
30DEC26 46.00 P 0.00 0.00 0.00 6.77 -0.40 47 0 572 0
30DEC26 47.00 P 0.00 0.00 0.00 7.34 -0.47 46 2,700 3,566 +2,700
30DEC26 48.00 P 0.00 0.00 0.00 7.98 -0.49 47 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 8.63 -0.58 47 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 9.30 -0.57 47 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 10.97 -0.77 46 0 405 0
30DEC26 55.00 P 0.00 0.00 0.00 12.83 -0.87 46 0 2,368 0
30DEC26 57.50 P 0.00 0.00 0.00 14.76 -0.95 46 0 625 0
30DEC26 60.00 P 0.00 0.00 0.00 16.77 -1.02 46 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 18.87 -1.07 46 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.03 -1.12 45 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.23 -1.16 45 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.47 -1.20 44 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 27.75 -1.23 42 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.06 -1.25 38 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.39 -1.26 0 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.75 -1.30 0 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 37.15 -1.32 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.66 -1.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.21 -1.16 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.95 -0.90 41 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.09 -1.23 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.59 -1.18 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.63 -0.63 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.68 -1.05 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.57 -0.68 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.04 -0.68 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.52 -0.71 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.00 -0.73 61 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.48 -0.74 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.97 -0.74 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.45 -0.72 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.94 -0.76 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.43 -0.71 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.91 -0.73 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.40 -0.74 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.89 -0.73 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.38 -0.75 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.88 -0.73 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.37 -0.77 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.83 -0.81 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.35 -0.80 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.84 -0.80 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.33 -0.80 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.83 -0.73 70 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.01 50 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.01 50 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 0.00 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.65 0.00 50 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.78 0.00 49 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.96 0.00 50 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 1.14 +0.01 50 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.34 -0.01 49 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.54 -0.04 49 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.75 -0.05 49 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.98 -0.14 48 0 5 0
30MAR27 33.00 P 2.18 2.18 2.18 2.25 -0.17 48 4 258 +4
30MAR27 34.00 P 0.00 0.00 0.00 2.53 -0.19 48 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.87 -0.15 48 0 199 0
30MAR27 36.00 P 3.44 3.47 3.41 3.22 -0.15 48 40 253 +40
30MAR27 37.00 P 0.00 0.00 0.00 3.57 -0.20 48 0 219 0
30MAR27 38.00 P 4.14 4.14 4.14 3.96 -0.19 48 2 188 +2
30MAR27 39.00 P 0.00 0.00 0.00 4.38 -0.15 47 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 4.80 -0.20 47 0 2,633 0
30MAR27 41.00 P 0.00 0.00 0.00 5.23 -0.22 47 0 185 0
30MAR27 42.00 P 0.00 0.00 0.00 5.73 -0.23 47 0 109 0
30MAR27 43.00 P 0.00 0.00 0.00 6.23 -0.13 47 0 20 0
30MAR27 44.00 P 0.00 0.00 0.00 6.75 -0.28 47 0 92 0
30MAR27 45.00 P 0.00 0.00 0.00 7.30 -0.35 47 0 1,154 0
30MAR27 46.00 P 0.00 0.00 0.00 7.87 -0.35 47 0 3,063 0
30MAR27 47.00 P 0.00 0.00 0.00 8.47 -0.40 47 0 2,081 0
30MAR27 48.00 P 0.00 0.00 0.00 9.05 -0.47 47 0 29 0
30MAR27 49.00 P 0.00 0.00 0.00 9.69 -0.54 47 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.36 -0.92 47 0 546 0
30MAR27 52.50 P 0.00 0.00 0.00 12.07 -0.66 47 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 13.89 -0.68 47 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.80 -0.78 47 0 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 17.75 -0.83 47 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.80 -0.84 47 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.86 -0.94 47 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 23.99 -0.91 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.16 -1.01 46 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.54 -0.88 47 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.57 -1.07 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.83 -1.14 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.18 -1.09 42 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.52 -1.18 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.84 -1.25 0 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 4.02 - 48 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 4.39 - 48 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 4.79 - 48 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 5.21 - 47 0 0 -
29JUN27 40.00 P 5.63 5.70 5.63 5.70 - 48 29 29 -
29JUN27 41.00 P 6.42 6.42 6.42 6.11 - 47 15 15 -
29JUN27 42.00 P 6.78 6.94 6.78 6.61 - 47 30 30 -
29JUN27 43.00 P 7.30 7.30 7.30 7.13 - 47 15 15 -
29JUN27 44.00 P 7.69 7.97 7.65 7.70 - 47 42 42 -
29JUN27 45.00 P 8.54 8.54 8.54 8.26 - 47 15 15 -
29JUN27 46.00 P 8.85 9.23 8.85 8.82 - 47 30 30 -
29JUN27 47.00 P 9.84 9.84 9.28 9.42 - 47 60 60 -
29JUN27 48.00 P 9.92 9.92 9.92 10.04 - 47 34 34 -
29JUN27 49.00 P 0.00 0.00 0.00 10.66 - 47 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 11.31 - 47 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 13.21 - 48 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 14.88 - 48 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 16.73 - 47 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 18.66 - 48 0 0 -
TOTAL PUT 13,977 256,354 +4,270
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$ 504.00
29JUN26 400.00 C 0.00 0.00 0.00 105.87 +15.46 45 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 96.45 +15.00 45 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 87.28 +14.45 45 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 78.41 +13.79 45 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 69.90 +13.03 45 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 61.81 +12.17 45 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 54.21 +11.25 45 0 19 0
29JUN26 470.00 C 31.26 32.03 28.95 47.13 +10.28 45 36 62 +31
29JUN26 480.00 C 26.51 31.83 24.24 39.40 +8.99 43 44 69 +39
29JUN26 490.00 C 22.55 29.96 19.61 33.65 +8.01 44 44 107 -10
29JUN26 500.00 C 18.85 25.58 16.50 28.49 +7.06 44 72 1,432 +36
29JUN26 510.00 C 18.00 21.27 18.00 23.90 +6.05 44 9 566 0
29JUN26 520.00 C 12.20 18.00 12.20 19.87 +4.88 44 52 227 +38
29JUN26 530.00 C 12.40 13.52 12.40 16.37 +3.97 44 9 9 +8
29JUN26 540.00 C 8.80 12.90 8.10 13.38 +3.18 45 55 39 +28
29JUN26 550.00 C 6.35 10.00 6.35 10.83 +2.65 45 63 212 +52
29JUN26 560.00 C 5.00 8.25 5.00 8.70 +2.20 45 51 217 +48
29JUN26 570.00 C 0.00 0.00 0.00 7.05 +1.92 45 0 189 0
29JUN26 580.00 C 3.95 4.65 3.95 5.81 +1.79 46 105 180 +85
29JUN26 590.00 C 0.00 0.00 0.00 4.55 +1.42 46 0 22 0
29JUN26 600.00 C 3.50 3.60 3.50 3.54 +1.12 46 4 579 0
29JUN26 610.00 C 0.00 0.00 0.00 2.73 +0.87 46 0 44 0
29JUN26 620.00 C 0.00 0.00 0.00 2.09 +0.67 46 0 100 0
29JUN26 630.00 C 1.38 1.38 1.38 1.59 +0.52 46 1 224 0
29JUN26 640.00 C 0.00 0.00 0.00 1.20 +0.42 46 0 53 0
29JUN26 650.00 C 0.00 0.00 0.00 0.88 +0.29 45 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 0.65 +0.21 45 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 0.49 +0.17 45 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 0.36 +0.12 45 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.26 +0.08 45 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.19 +0.06 45 1 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.14 +0.05 45 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 110.44 +17.34 46 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 98.88 +10.93 38 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 90.92 +10.65 40 0 9 0
30JUL26 430.00 C 59.44 59.45 59.44 85.87 +12.90 46 9 40 +9
30JUL26 440.00 C 56.23 56.23 56.23 78.36 +12.28 46 4 29 +4
30JUL26 450.00 C 0.00 0.00 0.00 71.24 +11.65 46 0 25 0
30JUL26 460.00 C 0.00 0.00 0.00 64.52 +10.98 46 0 21 0
30JUL26 470.00 C 0.00 0.00 0.00 58.21 +11.74 46 0 80 0
30JUL26 480.00 C 44.50 45.67 43.14 50.74 +9.31 44 42 166 +34
30JUL26 490.00 C 40.14 41.08 39.39 45.44 +8.65 45 13 213 0
30JUL26 500.00 C 30.07 35.89 30.07 40.53 +7.97 45 6 197 0
30JUL26 510.00 C 29.97 31.76 29.97 36.03 +7.33 45 7 107 +7
30JUL26 520.00 C 28.20 29.00 28.20 31.91 +6.43 45 2 88 +2
30JUL26 530.00 C 20.50 20.50 19.63 28.16 +5.53 45 22 22 +7
30JUL26 540.00 C 18.36 18.36 18.36 24.77 +4.68 45 15 38 +15
30JUL26 550.00 C 0.00 0.00 0.00 21.72 +3.93 46 0 37 0
30JUL26 560.00 C 14.50 14.50 14.50 19.34 +3.91 46 1 86 +1
30JUL26 570.00 C 0.00 0.00 0.00 17.03 +3.70 46 0 84 0
30JUL26 580.00 C 0.00 0.00 0.00 15.24 +3.75 47 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 13.20 +3.32 47 0 31 0
30JUL26 600.00 C 0.00 0.00 0.00 11.40 +2.94 47 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 9.81 +2.57 47 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 8.43 +2.26 47 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 7.22 +1.97 47 0 27 0
30JUL26 640.00 C 5.20 5.20 5.20 6.17 +1.72 47 3 39 +3
30JUL26 650.00 C 0.00 0.00 0.00 5.26 +1.49 47 0 19 0
30JUL26 660.00 C 0.00 0.00 0.00 4.47 +1.28 47 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 3.79 +1.18 47 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 3.12 +0.93 46 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 2.63 +0.79 46 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 2.22 +0.68 46 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 1.87 +0.58 46 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 1.57 +0.49 46 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 1.32 +0.42 46 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 1.10 +0.35 46 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.92 +0.30 46 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.77 +0.25 46 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 113.46 +14.09 43 0 18 0
28AUG26 410.00 C 80.41 80.41 80.41 105.95 +13.73 44 4 25 +4
28AUG26 420.00 C 76.09 76.09 76.09 98.73 +13.36 45 5 37 +5
28AUG26 430.00 C 0.00 0.00 0.00 94.65 +15.79 50 0 12 0
28AUG26 440.00 C 67.45 67.78 61.11 85.20 +12.53 47 11 64 +11
28AUG26 450.00 C 0.00 0.00 0.00 81.34 +12.45 50 0 33 0
28AUG26 460.00 C 0.00 0.00 0.00 75.18 +11.97 50 0 22 0
28AUG26 470.00 C 0.00 0.00 0.00 69.35 +13.21 50 0 30 0
28AUG26 480.00 C 50.98 55.81 50.98 62.16 +10.87 48 19 45 +17
28AUG26 490.00 C 0.00 0.00 0.00 56.91 +10.14 48 0 15 0
28AUG26 500.00 C 0.00 0.00 0.00 52.20 +9.64 48 0 114 0
28AUG26 510.00 C 43.68 43.68 43.68 47.79 +9.13 48 15 15 +10
28AUG26 520.00 C 37.16 39.57 37.16 43.68 +8.39 49 5 20 +5
28AUG26 530.00 C 0.00 0.00 0.00 39.86 +7.57 49 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 36.32 +6.78 49 0 1 0
28AUG26 550.00 C 23.74 23.74 23.74 33.03 +6.01 49 4 4 +4
28AUG26 560.00 C 0.00 0.00 0.00 30.00 +5.28 49 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 27.21 +5.63 49 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 24.64 +4.69 49 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 22.28 +4.91 49 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 20.13 +4.58 49 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 18.72 +4.82 50 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 16.86 +4.45 50 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 15.18 +4.11 50 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 13.64 +3.78 50 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 12.25 +3.47 50 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 10.99 +3.19 50 0 45 0
28AUG26 670.00 C 0.00 0.00 0.00 9.85 +2.92 50 0 15 0
28AUG26 680.00 C 9.91 9.91 9.91 9.08 +2.93 50 16 106 +16
29SEP26 400.00 C 0.00 0.00 0.00 120.01 +12.94 46 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 113.02 +12.56 47 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 106.29 +12.16 48 0 0 0
29SEP26 430.00 C 81.84 81.84 81.84 99.84 +11.77 48 2 2 +2
29SEP26 440.00 C 0.00 0.00 0.00 93.66 +11.36 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 87.75 +10.93 49 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 82.11 +8.29 49 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 76.75 +10.08 49 0 0 0
29SEP26 480.00 C 62.98 62.98 62.98 71.65 +9.65 49 15 15 +15
29SEP26 490.00 C 0.00 0.00 0.00 66.82 +9.22 50 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 62.25 +8.79 50 0 79 0
29SEP26 510.00 C 45.11 51.05 43.07 57.94 +8.38 50 241 241 +241
29SEP26 520.00 C 41.70 41.70 41.70 53.87 +7.97 50 9 9 +9
29SEP26 530.00 C 38.75 38.75 38.75 50.03 +7.56 50 15 48 +15
29SEP26 540.00 C 35.99 35.99 35.99 46.43 +7.17 50 15 15 +15
29SEP26 550.00 C 33.45 33.45 33.45 43.05 +6.78 50 15 846 +15
29SEP26 560.00 C 0.00 0.00 0.00 39.88 +6.41 50 0 42 0
29SEP26 570.00 C 0.00 0.00 0.00 36.92 +5.10 50 0 56 0
29SEP26 580.00 C 27.69 34.22 27.69 36.00 +6.68 52 214 214 +214
29SEP26 590.00 C 30.71 30.71 30.71 32.53 +5.53 51 7 7 +7
29SEP26 600.00 C 29.89 29.89 29.39 29.54 +3.95 51 71 905 +50
29SEP26 610.00 C 0.00 0.00 0.00 28.57 +5.04 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 26.35 +4.72 52 0 51 0
29SEP26 630.00 C 19.53 19.53 19.53 24.29 +4.42 52 20 539 +20
29SEP26 640.00 C 18.22 21.18 18.22 22.37 +4.13 52 12 59 +12
29SEP26 650.00 C 0.00 0.00 0.00 20.60 +3.87 52 0 152 0
29SEP26 660.00 C 15.88 20.12 15.88 18.41 +3.07 51 20 36 +20
29SEP26 670.00 C 0.00 0.00 0.00 16.93 +3.28 51 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 15.56 +3.05 51 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 14.30 +2.85 51 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 13.13 +2.64 51 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 12.06 +2.47 51 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 11.07 +2.29 51 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 10.15 +2.13 51 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 9.31 +1.97 51 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 8.54 +1.84 51 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 7.82 +1.70 51 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 7.17 +1.58 51 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 6.57 +1.46 51 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 6.01 +1.35 51 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 5.50 +1.24 51 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 5.04 +1.04 51 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 4.61 +1.07 51 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 4.22 +0.99 51 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 3.86 +0.91 51 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 3.63 +0.86 52 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 3.23 +0.78 51 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 2.95 +0.72 51 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 2.70 +0.66 51 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 2.47 +0.61 51 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 2.25 +0.56 51 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 2.06 +0.52 51 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.88 +0.47 51 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.72 +0.44 51 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.57 +0.37 51 0 34 0
30DEC26 400.00 C 0.00 0.00 0.00 129.20 +13.20 47 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 122.85 +12.86 48 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 116.69 +12.51 48 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 110.82 +12.23 48 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 105.24 +12.02 49 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 99.66 +11.46 49 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 94.55 +11.15 49 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 89.72 +11.13 49 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 84.92 +9.96 49 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 80.24 +9.04 50 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 76.09 +8.54 50 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 72.08 +8.09 50 0 0 0
30DEC26 520.00 C 58.30 59.65 58.30 68.07 +7.49 50 18 18 +18
30DEC26 530.00 C 0.00 0.00 0.00 64.55 +7.03 50 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 61.39 +6.74 50 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 58.41 +6.47 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 55.60 +9.07 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 52.95 +8.73 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 48.36 +6.47 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 45.84 +6.00 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 44.04 +5.65 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 42.00 +5.70 51 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 39.93 +5.72 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 38.20 +6.07 52 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 36.21 +6.16 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 34.30 +6.07 52 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 32.23 +5.55 52 0 48 0
30DEC26 670.00 C 0.00 0.00 0.00 30.22 +5.08 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 28.65 +5.06 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 27.11 +5.03 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 25.57 +4.94 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 24.05 +4.52 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 22.56 +4.14 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 21.23 +3.92 52 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 20.13 +3.90 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 19.02 +3.86 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 17.93 +3.72 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 16.86 +3.42 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 15.79 +3.11 52 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 14.41 +2.49 51 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 14.08 +2.90 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 12.93 +2.50 51 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 12.21 +2.47 51 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 11.49 +2.53 51 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 10.77 +2.31 51 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 10.05 +2.08 51 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 9.53 +2.04 51 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 9.04 +2.03 51 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 8.55 +2.03 51 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 8.07 +1.95 51 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 7.59 +1.79 51 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 7.11 +1.63 51 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 6.63 +1.46 51 0 23 0
30DEC26 930.00 C 0.00 0.00 0.00 6.29 +1.43 51 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.97 +1.42 51 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 137.90 +11.97 48 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 132.17 +12.43 49 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 126.72 +12.02 49 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 121.38 +11.60 49 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 116.04 +11.01 49 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 111.12 +9.89 49 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 106.58 +9.65 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 102.04 +9.29 50 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 97.51 +8.90 50 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 93.15 +8.23 50 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 89.79 +8.35 50 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 86.13 +8.09 50 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 82.70 +7.81 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 79.43 +7.62 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 76.32 +7.41 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 73.34 +7.15 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 70.56 +7.51 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 67.86 +7.89 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 62.70 +5.25 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 60.20 +5.27 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 58.45 +6.01 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 56.57 +6.62 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 53.76 +6.30 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 51.40 +6.12 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 50.90 +7.53 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 48.21 +6.73 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 45.98 +6.40 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 44.34 +6.65 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 42.86 +7.06 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 40.98 +6.88 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 39.10 +6.40 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 37.22 +5.92 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 35.63 +5.72 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 34.24 +5.73 52 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 32.85 +5.74 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 31.47 +5.75 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 30.08 +5.49 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 28.69 +5.79 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 27.31 +4.72 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 26.10 +4.51 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 25.11 +5.11 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 23.42 +4.39 52 0 33 0
29JUN27 400.00 C 0.00 0.00 0.00 148.04 - 49 0 0 -
29JUN27 410.00 C 0.00 0.00 0.00 142.87 - 49 0 0 -
29JUN27 420.00 C 0.00 0.00 0.00 137.78 - 49 0 0 -
29JUN27 430.00 C 0.00 0.00 0.00 132.69 - 50 0 0 -
29JUN27 440.00 C 0.00 0.00 0.00 127.79 - 50 0 0 -
29JUN27 450.00 C 0.00 0.00 0.00 123.46 - 50 0 0 -
29JUN27 460.00 C 0.00 0.00 0.00 119.16 - 50 0 0 -
29JUN27 470.00 C 0.00 0.00 0.00 114.85 - 50 0 0 -
29JUN27 480.00 C 0.00 0.00 0.00 110.55 - 50 0 0 -
29JUN27 490.00 C 0.00 0.00 0.00 106.43 - 50 0 0 -
29JUN27 500.00 C 0.00 0.00 0.00 102.88 - 50 0 0 -
29JUN27 510.00 C 0.00 0.00 0.00 99.33 - 50 0 0 -
29JUN27 520.00 C 0.00 0.00 0.00 95.78 - 50 0 0 -
29JUN27 530.00 C 0.00 0.00 0.00 92.25 - 51 0 0 -
29JUN27 540.00 C 0.00 0.00 0.00 88.71 - 51 0 0 -
29JUN27 550.00 C 0.00 0.00 0.00 85.57 - 51 0 0 -
29JUN27 560.00 C 0.00 0.00 0.00 82.72 - 51 0 0 -
29JUN27 570.00 C 0.00 0.00 0.00 79.88 - 51 0 0 -
29JUN27 580.00 C 0.00 0.00 0.00 77.04 - 51 0 0 -
TOTAL CALL 1,423 16,689 +1,162
29JUN26 400.00 P 2.36 2.36 1.60 0.98 -1.16 45 48 66 +16
29JUN26 410.00 P 3.25 3.44 3.21 1.60 -1.42 46 75 83 +74
29JUN26 420.00 P 0.00 0.00 0.00 2.42 -1.94 46 0 36 0
29JUN26 430.00 P 5.03 5.03 5.03 3.54 -2.56 46 1 49 +1
29JUN26 440.00 P 5.40 5.40 5.40 5.05 -3.26 46 1 57 0
29JUN26 450.00 P 9.20 9.35 9.20 7.04 -4.07 46 8 72 +1
29JUN26 460.00 P 16.17 16.40 11.30 9.53 -5.06 46 8 66 0
29JUN26 470.00 P 21.74 23.16 20.46 12.53 -6.49 46 24 125 +23
29JUN26 480.00 P 27.00 27.00 16.80 16.07 -7.59 46 119 152 +42
29JUN26 490.00 P 31.41 34.00 23.85 20.21 -8.63 46 57 243 +38
29JUN26 500.00 P 39.52 39.52 29.39 25.10 -9.53 47 113 6,470 +29
29JUN26 510.00 P 43.34 43.34 35.45 30.55 -10.56 47 34 5,148 +5
29JUN26 520.00 P 42.48 42.48 39.52 36.51 -10.13 47 30 487 -23
29JUN26 530.00 P 59.79 59.79 50.00 41.82 -11.40 45 72 174 -30
29JUN26 540.00 P 0.00 0.00 0.00 48.80 -12.72 45 0 83 0
29JUN26 550.00 P 0.00 0.00 0.00 56.16 -13.40 45 0 4,963 0
29JUN26 560.00 P 0.00 0.00 0.00 63.92 -13.97 45 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 72.18 -14.47 45 0 147 0
29JUN26 580.00 P 0.00 0.00 0.00 83.10 -15.36 52 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 92.15 -15.74 53 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 101.51 -16.04 55 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 111.02 -16.29 57 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 120.75 -15.66 59 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 130.61 -16.32 62 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 140.57 -16.16 65 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 150.66 -14.62 68 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 160.80 -15.22 72 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 171.02 -14.75 75 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 181.28 -14.30 79 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 190.76 -13.70 80 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 200.60 -14.15 82 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 210.46 -14.25 84 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 221.46 -12.61 90 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 231.46 -12.95 93 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 241.37 -12.46 95 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 251.31 -12.49 97 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 261.22 -13.09 99 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 271.04 -12.59 100 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 280.80 -13.75 102 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 290.93 -13.96 104 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 300.88 -13.04 106 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 310.84 -14.25 108 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 320.79 -14.25 110 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 330.76 -14.16 112 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 340.72 -14.25 114 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 350.69 -13.85 116 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 360.21 -14.68 115 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 370.18 -14.29 117 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 380.15 -14.29 119 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 390.02 -14.39 120 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 400.54 -13.84 125 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 410.07 -14.67 124 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 419.94 -14.68 125 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 429.92 -13.72 126 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 439.99 -14.59 128 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 4.64 -2.12 46 0 2 0
30JUL26 410.00 P 0.00 0.00 0.00 6.35 -2.16 47 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 8.17 -2.56 47 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 10.27 -3.21 47 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 12.90 -3.81 47 0 1 0
30JUL26 450.00 P 22.20 22.20 22.20 15.73 -4.97 47 5 104 +4
30JUL26 460.00 P 0.00 0.00 0.00 19.17 -5.72 47 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 22.91 -6.42 47 0 20 0
30JUL26 480.00 P 32.28 32.28 32.28 27.13 -7.25 47 3 82 0
30JUL26 490.00 P 37.62 37.62 36.66 31.78 -7.87 48 4 115 +4
30JUL26 500.00 P 50.26 50.29 42.15 36.82 -8.69 48 44 74 +22
30JUL26 510.00 P 57.06 57.06 47.64 42.37 -9.27 48 34 106 +14
30JUL26 520.00 P 64.37 64.37 54.49 48.23 -10.07 48 37 56 +15
30JUL26 530.00 P 60.81 61.83 60.81 54.59 -8.69 48 7 1,331 +1
30JUL26 540.00 P 79.78 79.78 79.78 59.46 -13.11 46 4 116 +4
30JUL26 550.00 P 0.00 0.00 0.00 66.33 -11.44 46 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 75.71 -12.45 49 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 83.38 -12.86 50 0 62 0
30JUL26 580.00 P 0.00 0.00 0.00 91.44 -13.41 50 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 99.61 -13.89 51 0 42 0
30JUL26 600.00 P 133.25 133.25 130.92 108.23 -14.23 52 8 226 +8
30JUL26 610.00 P 0.00 0.00 0.00 116.88 -14.69 52 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 125.91 -14.90 53 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 135.02 -15.27 54 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 144.30 -15.50 55 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 153.78 -15.75 56 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 163.29 -16.02 58 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 173.03 -15.71 59 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 182.82 -15.44 61 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 192.69 -16.19 63 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 202.68 -14.33 65 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 212.70 -14.23 67 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 222.47 -15.36 68 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 232.11 -14.22 69 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 243.13 -12.66 73 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 251.49 -14.07 71 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 261.23 -14.12 72 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 10.78 -1.99 50 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 12.96 -1.84 51 0 0 0
28AUG26 420.00 P 19.00 19.00 17.19 15.24 -2.51 50 8 8 +8
28AUG26 430.00 P 20.53 20.53 18.90 18.41 -2.70 51 17 17 +17
28AUG26 440.00 P 24.20 24.20 24.20 21.72 -3.15 51 15 15 +15
28AUG26 450.00 P 28.26 28.26 27.73 25.32 -3.89 51 49 64 +49
28AUG26 460.00 P 32.72 32.72 32.54 29.20 -4.62 51 20 41 +20
28AUG26 470.00 P 37.35 37.35 37.27 33.53 -5.25 51 29 44 +29
28AUG26 480.00 P 42.08 42.42 41.47 37.93 -5.98 51 49 101 +2
28AUG26 490.00 P 0.00 0.00 0.00 43.07 -6.21 51 0 8 0
28AUG26 500.00 P 61.98 61.98 59.78 48.22 -7.00 51 14 18 +14
28AUG26 510.00 P 66.64 66.70 66.64 53.86 -7.32 51 9 187 0
28AUG26 520.00 P 71.61 71.61 71.61 59.82 -7.94 52 4 47 +4
28AUG26 530.00 P 0.00 0.00 0.00 65.81 -8.69 52 0 42 0
28AUG26 540.00 P 0.00 0.00 0.00 72.55 -8.86 52 0 53 0
28AUG26 550.00 P 0.00 0.00 0.00 79.30 -9.57 52 0 40 0
28AUG26 560.00 P 0.00 0.00 0.00 86.27 -10.08 53 0 34 0
28AUG26 570.00 P 0.00 0.00 0.00 93.74 -10.41 53 0 41 0
28AUG26 580.00 P 0.00 0.00 0.00 101.23 -11.04 53 0 25 0
28AUG26 590.00 P 0.00 0.00 0.00 108.98 -11.43 53 0 9 0
28AUG26 600.00 P 0.00 0.00 0.00 117.11 -11.78 54 0 35 0
28AUG26 610.00 P 0.00 0.00 0.00 125.25 -12.32 54 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 133.61 -12.67 55 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 142.29 -12.97 55 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 150.99 -13.41 56 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 159.80 -13.78 56 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 168.95 -13.96 57 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 178.11 -14.32 58 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 187.30 -14.67 59 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 16.80 -3.39 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 19.68 -3.67 52 0 0 0
29SEP26 420.00 P 24.43 24.43 24.43 22.58 -4.39 52 15 17 +15
29SEP26 430.00 P 0.00 0.00 0.00 26.16 -4.43 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 29.78 -5.09 52 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 33.67 -5.60 52 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 38.07 -5.74 53 0 7 0
29SEP26 470.00 P 52.15 52.15 52.15 42.49 -6.54 53 15 71 +14
29SEP26 480.00 P 59.25 59.25 52.85 47.36 -6.90 53 99 104 +96
29SEP26 490.00 P 0.00 0.00 0.00 52.58 -7.14 53 0 31 0
29SEP26 500.00 P 65.95 65.95 65.95 57.81 -7.95 53 8 74 +8
29SEP26 510.00 P 80.71 80.71 71.18 63.55 -8.25 53 50 41 +41
29SEP26 520.00 P 78.93 78.93 77.65 69.58 -8.47 53 142 433 +142
29SEP26 530.00 P 0.00 0.00 0.00 75.63 -9.24 53 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 82.07 -9.62 54 0 15 0
29SEP26 550.00 P 109.40 109.40 102.86 88.88 -9.68 54 13 881 -5
29SEP26 560.00 P 0.00 0.00 0.00 95.71 -10.38 54 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 102.68 -10.96 54 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 110.21 -11.00 54 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 117.76 -11.38 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 125.34 -11.98 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 133.29 -12.24 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 141.47 -12.29 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 149.68 -12.77 56 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 157.91 -13.28 56 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 166.57 -13.38 57 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 175.31 -13.46 57 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 184.06 -13.89 58 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 192.86 -14.29 58 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 201.99 -14.38 59 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 211.18 -14.44 59 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 220.39 -14.76 60 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 229.63 -15.07 61 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 239.08 -15.20 61 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 248.63 -15.26 62 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 258.20 -15.43 63 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 267.80 -15.67 64 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 277.45 -15.87 65 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 287.28 -15.92 66 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 297.12 -15.99 67 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 306.98 -15.55 68 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 316.87 -15.19 69 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 326.83 -16.05 70 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 336.87 -15.61 71 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 346.93 -15.32 73 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 357.01 -13.37 74 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 367.12 -13.10 75 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 377.26 -12.61 77 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 386.28 -13.25 76 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 396.48 -12.69 77 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 406.17 -12.72 78 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 415.84 -12.76 78 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 425.52 -12.83 79 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 435.17 -12.90 79 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 444.92 -12.89 80 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 33.42 -1.67 52 0 4 0
30DEC26 410.00 P 38.48 38.48 38.28 37.17 -2.11 52 21 21 +21
30DEC26 420.00 P 42.84 42.84 42.84 40.12 -3.63 51 15 15 +15
30DEC26 430.00 P 47.47 47.47 47.47 44.54 -3.94 51 15 15 +15
30DEC26 440.00 P 0.00 0.00 0.00 49.21 -4.44 52 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 54.11 -4.45 52 0 24 0
30DEC26 460.00 P 0.00 0.00 0.00 59.28 -4.64 52 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 64.67 -5.05 52 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 70.34 -5.19 52 0 4 0
30DEC26 490.00 P 0.00 0.00 0.00 76.14 -5.84 53 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 82.20 -6.14 53 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 88.47 -6.43 53 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 94.80 -7.53 53 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 101.12 -8.28 53 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 107.81 -7.80 53 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 114.91 -7.99 54 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 121.81 -8.60 54 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 128.74 -9.03 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 136.22 -9.21 54 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 143.81 -9.45 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 151.40 -9.69 54 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 159.01 -10.46 54 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 166.70 -10.90 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 174.89 -10.98 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 183.09 -10.52 55 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 191.29 -10.75 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 199.51 -10.98 56 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 207.75 -11.22 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 216.44 -12.20 56 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 225.15 -12.21 57 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 233.86 -11.20 57 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 242.58 -11.43 57 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 251.31 -11.39 57 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 260.22 -11.05 58 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 269.35 -11.22 58 0 0 0
30DEC26 750.00 P 280.00 280.00 280.00 278.47 -10.94 59 1 1 0
30DEC26 760.00 P 0.00 0.00 0.00 287.60 -11.09 59 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 296.73 -11.98 60 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 305.38 -12.46 59 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 314.94 -10.74 60 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 323.55 -11.32 60 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 332.24 -11.95 60 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 342.81 -10.64 61 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 352.03 -10.88 61 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 359.72 -13.66 60 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 369.00 -12.47 60 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 378.44 -13.64 61 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 387.91 -12.33 61 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 397.15 -13.82 61 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 406.52 -13.82 61 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 417.51 -11.05 63 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 426.93 -11.04 64 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 436.38 -12.45 64 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 445.85 -11.74 64 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 453.73 -13.39 63 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 43.56 -2.41 52 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 48.29 -1.33 52 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 50.96 -3.04 51 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 55.63 -3.30 51 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 60.58 -3.50 51 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 65.67 -3.78 51 0 8 0
30MAR27 460.00 P 0.00 0.00 0.00 71.01 -4.01 51 0 17 0
30MAR27 470.00 P 0.00 0.00 0.00 76.55 -4.25 51 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 82.32 -4.46 52 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 88.26 -4.68 52 0 2 0
30MAR27 500.00 P 0.00 0.00 0.00 94.33 -4.95 52 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 100.67 -5.68 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 107.08 -5.98 52 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 113.75 -8.63 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 120.30 -7.32 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 127.28 -7.39 53 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 135.01 -6.21 53 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 142.22 -7.12 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 149.56 -6.88 54 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 157.00 -7.66 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 164.55 -7.85 54 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 172.20 -7.08 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 180.00 -7.68 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 187.84 -7.39 55 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 195.80 -8.46 55 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 203.65 -8.80 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 211.93 -7.95 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 220.07 -8.15 55 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 228.39 -8.03 56 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 236.72 -8.23 56 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 245.07 -8.46 56 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 253.57 -8.93 56 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 262.05 -8.76 56 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 270.70 -8.74 57 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 279.34 -8.90 57 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 287.98 -9.26 57 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 296.71 -9.32 57 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 305.50 -9.13 57 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 314.33 -9.25 57 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 323.20 -9.34 57 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 332.11 -9.42 58 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 341.07 -9.74 58 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 55.02 - 53 0 0 -
29JUN27 410.00 P 0.00 0.00 0.00 59.74 - 53 0 0 -
29JUN27 420.00 P 0.00 0.00 0.00 64.53 - 53 0 0 -
29JUN27 430.00 P 0.00 0.00 0.00 69.30 - 53 0 0 -
29JUN27 440.00 P 0.00 0.00 0.00 74.34 - 53 0 0 -
29JUN27 450.00 P 0.00 0.00 0.00 79.89 - 53 0 0 -
29JUN27 460.00 P 0.00 0.00 0.00 85.46 - 53 0 0 -
29JUN27 470.00 P 0.00 0.00 0.00 91.04 - 53 0 0 -
29JUN27 480.00 P 0.00 0.00 0.00 96.64 - 53 0 0 -
29JUN27 490.00 P 0.00 0.00 0.00 102.46 - 54 0 0 -
29JUN27 500.00 P 0.00 0.00 0.00 108.81 - 54 0 0 -
29JUN27 510.00 P 0.00 0.00 0.00 115.17 - 54 0 0 -
29JUN27 520.00 P 0.00 0.00 0.00 121.55 - 54 0 0 -
29JUN27 530.00 P 0.00 0.00 0.00 127.94 - 54 0 0 -
29JUN27 540.00 P 0.00 0.00 0.00 134.37 - 54 0 0 -
29JUN27 550.00 P 0.00 0.00 0.00 141.22 - 54 0 0 -
29JUN27 560.00 P 0.00 0.00 0.00 148.32 - 54 0 0 -
29JUN27 570.00 P 0.00 0.00 0.00 155.44 - 54 0 0 -
29JUN27 580.00 P 0.00 0.00 0.00 162.57 - 54 0 0 -
TOTAL PUT 1,344 34,214 +768
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$ 57.85
29JUN26 40.00 C 0.00 0.00 0.00 18.33 -2.22 87 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 17.35 -2.11 83 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 16.37 -2.11 79 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 15.40 -2.12 76 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 14.43 -2.13 72 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 13.43 -2.17 68 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 12.45 -2.17 64 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 11.49 -2.22 60 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 10.24 -2.48 47 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 9.36 -2.47 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 8.50 -2.81 47 0 322 0
29JUN26 52.50 C 6.44 7.30 6.44 6.52 -2.35 47 141 141 +141
29JUN26 55.00 C 5.03 5.03 3.50 4.96 -2.01 49 173 85 +84
29JUN26 57.50 C 3.50 3.54 2.50 3.53 -1.65 49 164 773 +91
29JUN26 60.00 C 2.35 2.50 1.71 2.41 -1.46 48 388 640 -19
29JUN26 62.50 C 1.55 1.73 1.01 1.58 -1.21 48 252 1,676 +63
29JUN26 65.00 C 1.27 1.27 0.71 1.00 -0.99 48 312 13,374 -26
29JUN26 67.50 C 0.75 0.83 0.48 0.61 -0.80 47 403 2,570 -43
29JUN26 70.00 C 0.50 0.50 0.34 0.36 -0.57 47 412 7,125 -49
29JUN26 72.50 C 0.40 0.40 0.24 0.21 -0.40 47 130 4,829 -30
29JUN26 75.00 C 0.25 0.26 0.22 0.12 -0.27 48 106 2,347 -89
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.17 48 0 2,544 0
29JUN26 80.00 C 0.16 0.16 0.16 0.04 -0.11 48 20 7,085 -20
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.07 48 0 1,171 0
29JUN26 85.00 C 0.16 0.16 0.16 0.01 -0.04 48 5 897 0
29JUN26 87.50 C 0.11 0.11 0.11 0.01 -0.02 51 6 2,196 -6
29JUN26 90.00 C 0.10 0.10 0.09 0.01 -0.01 54 60 1,598 0
29JUN26 92.50 C 0.15 0.15 0.15 0.01 0.00 57 11 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 894 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 850 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,406 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 100 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 107 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 134 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 135 0 48 0
30JUL26 45.00 C 0.00 0.00 0.00 13.85 -2.15 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.95 -2.10 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.07 -2.29 53 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.21 -2.31 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.09 -2.58 46 0 0 0
30JUL26 50.00 C 9.00 9.00 8.00 9.32 -2.68 46 3 8 +3
30JUL26 52.50 C 0.00 0.00 0.00 7.54 -2.31 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.17 -1.84 48 0 0 0
30JUL26 57.50 C 3.90 3.90 3.90 4.81 -1.51 47 3 430 +3
30JUL26 60.00 C 3.90 3.90 3.00 3.69 -1.38 47 142 717 +122
30JUL26 62.50 C 2.74 2.78 2.07 2.78 -1.26 47 419 978 +16
30JUL26 65.00 C 2.11 2.11 1.70 2.06 -1.11 46 88 626 +14
30JUL26 67.50 C 1.64 1.66 1.64 1.50 -1.00 46 45 527 -15
30JUL26 70.00 C 1.27 1.35 1.26 1.08 -0.82 46 90 546 -15
30JUL26 72.50 C 1.02 1.02 0.72 0.77 -0.65 46 90 1,026 +75
30JUL26 75.00 C 0.79 0.79 0.66 0.54 -0.51 46 61 684 +45
30JUL26 77.50 C 0.60 0.60 0.60 0.37 -0.40 46 100 688 +70
30JUL26 80.00 C 0.49 0.49 0.43 0.26 -0.30 46 23 339 +5
30JUL26 82.50 C 0.00 0.00 0.00 0.17 -0.24 46 0 231 0
30JUL26 85.00 C 0.00 0.00 0.00 0.12 -0.17 46 0 343 0
30JUL26 87.50 C 0.00 0.00 0.00 0.08 -0.13 46 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.06 -0.09 47 0 271 0
30JUL26 92.50 C 0.00 0.00 0.00 0.04 -0.06 47 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 105 0
28AUG26 45.00 C 0.00 0.00 0.00 14.41 -2.30 54 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.60 -1.93 54 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.76 -2.22 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.10 -2.05 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.35 -1.99 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.31 -2.28 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.69 -2.08 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 7.46 -1.70 51 0 0 0
28AUG26 57.50 C 5.50 6.10 5.50 6.17 -1.39 50 35 284 +25
28AUG26 60.00 C 0.00 0.00 0.00 5.05 -1.26 50 0 387 0
28AUG26 62.50 C 3.93 3.93 3.74 4.10 -1.16 50 19 297 +4
28AUG26 65.00 C 3.35 3.35 2.59 3.30 -1.08 50 119 1,096 -45
28AUG26 67.50 C 2.68 2.81 2.56 2.64 -0.99 49 135 392 0
28AUG26 70.00 C 2.30 2.30 1.80 2.10 -0.86 49 85 426 -22
28AUG26 72.50 C 0.00 0.00 0.00 1.66 -0.73 49 0 471 0
28AUG26 75.00 C 1.56 1.56 1.48 1.30 -0.62 49 75 276 +30
28AUG26 77.50 C 0.00 0.00 0.00 1.02 -0.51 49 0 233 0
28AUG26 80.00 C 0.00 0.00 0.00 0.79 -0.42 49 0 248 0
28AUG26 82.50 C 0.00 0.00 0.00 0.61 -0.35 49 0 306 0
28AUG26 85.00 C 0.62 0.62 0.62 0.47 -0.29 49 4 394 0
28AUG26 87.50 C 0.00 0.00 0.00 0.36 -0.23 49 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.28 -0.18 49 0 257 0
28AUG26 92.50 C 0.00 0.00 0.00 0.21 -0.15 49 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.16 -0.12 49 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.12 -0.10 49 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 -0.07 49 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 19.17 -2.42 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.29 -2.39 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.38 -2.41 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.56 -2.32 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.80 -2.20 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.97 -2.20 53 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 14.21 -2.14 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 13.42 -2.11 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.66 -2.14 51 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 11.94 -2.06 50 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 11.27 -1.98 50 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 9.46 -2.05 48 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 8.31 -1.62 50 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 7.04 -1.30 49 0 76 0
29SEP26 60.00 C 6.00 6.00 6.00 5.93 -1.28 49 52 195 +44
29SEP26 62.50 C 5.22 5.22 5.22 4.97 -1.19 49 5 268 0
29SEP26 65.00 C 0.00 0.00 0.00 4.14 -1.12 49 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 3.43 -1.07 49 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 2.83 -0.97 48 0 443 0
29SEP26 72.50 C 0.00 0.00 0.00 2.33 -0.85 48 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 1.91 -0.73 48 0 1,242 0
29SEP26 77.50 C 0.00 0.00 0.00 1.56 -0.63 48 0 498 0
29SEP26 80.00 C 1.36 1.36 1.36 1.27 -0.54 48 1 709 -1
29SEP26 82.50 C 0.00 0.00 0.00 1.03 -0.47 48 0 748 0
29SEP26 85.00 C 0.00 0.00 0.00 0.83 -0.40 48 0 119 0
29SEP26 87.50 C 0.00 0.00 0.00 0.66 -0.35 48 0 304 0
29SEP26 90.00 C 0.00 0.00 0.00 0.53 -0.27 48 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.43 -0.23 48 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.34 -0.21 48 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.28 -0.17 48 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 -0.14 48 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 -0.12 48 0 573 0
29SEP26 105.00 C 0.00 0.00 0.00 0.15 -0.09 48 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 -0.08 48 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 -0.06 48 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.05 48 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 142 0
30DEC26 45.00 C 0.00 0.00 0.00 16.51 -2.03 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 15.75 -2.04 50 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 15.07 -2.11 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 14.41 -1.93 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 13.76 -1.90 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.20 -1.82 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 11.76 -1.70 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.39 -1.74 49 0 0 0
30DEC26 57.50 C 9.31 9.31 9.31 9.21 -1.32 49 50 168 +50
30DEC26 60.00 C 7.79 7.79 7.79 8.15 -1.33 49 30 272 0
30DEC26 62.50 C 0.00 0.00 0.00 7.18 -1.27 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 6.31 -1.22 48 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 5.54 -1.18 48 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 4.85 -1.13 48 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 4.25 -1.06 48 0 838 0
30DEC26 75.00 C 3.85 4.05 3.33 3.71 -0.97 48 75 898 -45
30DEC26 77.50 C 0.00 0.00 0.00 3.24 -0.88 48 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.83 -0.79 48 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.46 -0.73 48 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.15 -0.65 48 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 1.81 -0.65 47 0 69 0
30DEC26 90.00 C 0.00 0.00 0.00 1.58 -0.51 47 0 159 0
30DEC26 92.50 C 0.00 0.00 0.00 1.37 -0.46 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.19 -0.42 47 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 1.04 -0.37 47 0 26 0
30DEC26 100.00 C 1.30 1.30 1.30 0.93 -0.30 48 10 42 +10
30MAR27 45.00 C 0.00 0.00 0.00 17.76 -2.03 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.10 -2.03 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.48 -1.98 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 15.94 -1.82 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.35 -1.79 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.77 -1.86 50 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 13.40 -1.68 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.06 -1.77 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.92 -1.29 48 0 0 0
30MAR27 60.00 C 9.50 9.50 9.50 9.92 -1.30 49 1 32 0
30MAR27 62.50 C 0.00 0.00 0.00 8.96 -1.22 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 8.08 -1.19 48 0 226 0
30MAR27 67.50 C 0.00 0.00 0.00 7.29 -1.16 48 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 6.57 -1.13 48 0 61 0
30MAR27 72.50 C 0.00 0.00 0.00 5.91 -1.08 48 0 37 0
30MAR27 75.00 C 5.17 5.17 5.17 5.32 -1.00 48 6 238 0
30MAR27 77.50 C 0.00 0.00 0.00 4.79 -0.92 48 0 62 0
30MAR27 80.00 C 0.00 0.00 0.00 4.31 -0.85 48 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 3.88 -0.78 48 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.49 -0.72 48 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 3.13 -0.67 48 0 152 0
30MAR27 90.00 C 3.00 3.00 3.00 2.74 -0.69 47 10 167 0
30MAR27 92.50 C 0.00 0.00 0.00 2.46 -0.64 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.21 -0.58 47 0 79 0
30MAR27 97.50 C 2.50 2.50 2.50 1.99 -0.46 47 10 63 0
30MAR27 100.00 C 0.00 0.00 0.00 1.79 -0.49 47 0 62 0
29JUN27 45.00 C 0.00 0.00 0.00 19.02 - 50 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 18.40 - 50 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 17.80 - 50 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 17.18 - 49 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 16.62 - 49 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 16.08 - 49 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 14.79 - 49 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 13.55 - 49 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 12.46 - 49 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 11.43 - 48 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 10.48 - 48 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 9.60 - 48 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 8.80 - 48 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 8.06 - 48 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 7.38 - 48 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 6.76 - 48 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 6.20 - 48 0 0 -
29JUN27 80.00 C 5.73 5.73 5.73 5.68 - 48 9 9 -
29JUN27 82.50 C 0.00 0.00 0.00 5.20 - 48 0 0 -
TOTAL CALL 4,378 95,313 +470
29JUN26 40.00 P 0.09 0.09 0.09 0.01 0.00 49 25 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 7 0
29JUN26 42.00 P 0.11 0.11 0.11 0.03 +0.01 49 5 24 +5
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 +0.05 47 0 70 0
29JUN26 48.00 P 0.36 0.52 0.36 0.30 +0.07 47 35 63 +18
29JUN26 49.00 P 0.43 0.56 0.43 0.41 +0.10 47 159 429 +144
29JUN26 50.00 P 0.54 0.84 0.54 0.56 +0.13 48 246 2,207 -2
29JUN26 52.50 P 1.05 1.57 0.96 1.03 +0.20 46 758 772 -43
29JUN26 55.00 P 2.00 2.57 1.62 1.80 +0.36 46 131 4,064 +112
29JUN26 57.50 P 3.00 3.95 2.66 2.87 +0.55 46 318 3,288 +196
29JUN26 60.00 P 4.02 4.65 4.01 4.24 +0.78 45 165 3,709 -127
29JUN26 62.50 P 5.90 7.60 5.90 5.92 +1.03 45 111 4,090 +86
29JUN26 65.00 P 0.00 0.00 0.00 8.01 +1.58 47 0 13,989 0
29JUN26 67.50 P 0.00 0.00 0.00 10.19 +1.80 48 0 3,483 0
29JUN26 70.00 P 0.00 0.00 0.00 12.17 +1.96 35 3 3,258 -3
29JUN26 72.50 P 0.00 0.00 0.00 14.76 +2.14 47 3 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 17.19 +2.58 47 10 3,365 -10
29JUN26 77.50 P 0.00 0.00 0.00 19.66 +2.48 48 0 3,171 0
29JUN26 80.00 P 24.15 24.15 22.70 22.15 +2.54 0 735 3,243 0
29JUN26 82.50 P 0.00 0.00 0.00 24.65 +2.48 0 0 477 0
29JUN26 85.00 P 0.00 0.00 0.00 27.15 +2.48 0 0 74 -311
29JUN26 87.50 P 0.00 0.00 0.00 29.65 +2.39 0 0 210 -53
29JUN26 90.00 P 0.00 0.00 0.00 32.15 +2.60 0 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 34.65 +2.60 0 0 483 -51
29JUN26 95.00 P 0.00 0.00 0.00 37.15 +2.59 0 0 497 -61
29JUN26 97.50 P 0.00 0.00 0.00 39.65 +2.59 0 0 185 -58
29JUN26 100.00 P 0.00 0.00 0.00 42.15 +2.59 0 0 267 0
29JUN26 102.50 P 0.00 0.00 0.00 44.65 +2.43 0 0 3,917 -37
29JUN26 105.00 P 0.00 0.00 0.00 47.15 +2.60 0 0 60 0
29JUN26 107.50 P 0.00 0.00 0.00 49.65 +2.60 0 0 311 0
29JUN26 110.00 P 0.00 0.00 0.00 52.15 +2.60 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.65 +2.60 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 57.15 +2.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 59.65 +2.39 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 62.15 +2.60 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 64.65 +2.60 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 67.15 +2.60 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 69.65 +2.60 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 72.15 +2.60 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 74.65 +2.60 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 77.15 +2.60 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 79.65 +2.60 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 82.15 +2.60 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 84.65 +2.60 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 87.15 +2.60 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 89.65 +2.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 92.15 +2.60 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 94.65 +2.60 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 97.15 +2.60 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 99.65 +2.60 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 102.15 +2.60 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 104.65 +2.60 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 107.15 +2.60 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 109.65 +2.60 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 112.15 +2.60 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 114.65 +2.60 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 117.15 +2.60 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 119.65 +2.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 122.15 +2.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 124.65 +2.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 127.15 +2.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 129.65 +2.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 132.15 +2.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 134.65 +2.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 137.15 +2.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 139.65 +2.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 142.15 +2.60 0 0 0 0
30JUL26 45.00 P 0.51 0.51 0.51 0.42 +0.10 46 100 100 +100
30JUL26 46.00 P 0.00 0.00 0.00 0.53 +0.11 46 0 5 0
30JUL26 47.00 P 0.83 0.83 0.83 0.68 +0.15 46 15 60 0
30JUL26 48.00 P 0.92 0.92 0.92 0.85 +0.18 46 15 124 +15
30JUL26 49.00 P 1.10 1.42 1.10 1.06 +0.23 46 63 168 +48
30JUL26 50.00 P 1.25 1.61 1.25 1.27 +0.25 46 158 603 +121
30JUL26 52.50 P 1.82 2.50 1.82 1.97 +0.36 46 9 718 +4
30JUL26 55.00 P 3.00 3.15 3.00 2.85 +0.48 45 70 822 0
30JUL26 57.50 P 4.00 4.23 4.00 4.02 +0.66 45 1,813 2,359 +1,777
30JUL26 60.00 P 6.05 6.05 6.05 5.39 +0.87 45 1 1,275 0
30JUL26 62.50 P 8.50 8.50 8.50 7.00 +1.01 45 10 1,234 0
30JUL26 65.00 P 10.40 10.40 10.40 8.90 +1.32 46 11 768 0
30JUL26 67.50 P 13.00 13.00 13.00 10.86 +1.63 46 30 329 0
30JUL26 70.00 P 14.60 14.60 14.60 12.87 +1.77 44 5 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 15.02 +1.80 42 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 17.33 +1.74 42 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 19.83 +2.07 46 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 22.23 +2.14 46 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 24.68 +2.24 46 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 27.15 +2.39 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.65 +2.39 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.15 +2.51 0 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 34.65 +2.55 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.15 +2.58 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 39.65 +2.38 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 42.15 +2.39 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.97 +0.25 49 0 0 0
28AUG26 46.00 P 1.20 1.21 1.20 1.17 +0.29 49 30 30 +30
28AUG26 47.00 P 0.00 0.00 0.00 1.36 +0.31 49 0 390 0
28AUG26 48.00 P 1.73 1.76 1.60 1.58 +0.32 49 9 178 0
28AUG26 49.00 P 0.00 0.00 0.00 1.84 +0.37 48 0 208 0
28AUG26 50.00 P 2.42 2.42 2.42 2.12 +0.40 48 5 210 0
28AUG26 52.50 P 0.00 0.00 0.00 2.98 +0.55 48 0 309 0
28AUG26 55.00 P 4.49 4.49 4.08 3.94 +0.61 48 18 526 0
28AUG26 57.50 P 0.00 0.00 0.00 5.13 +0.78 47 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 6.52 +0.92 47 0 283 0
28AUG26 62.50 P 9.50 9.50 9.50 8.11 +1.15 47 20 1,424 -20
28AUG26 65.00 P 11.30 11.30 11.30 9.87 +1.23 47 15 433 -15
28AUG26 67.50 P 13.50 13.50 13.50 11.74 +1.68 48 15 655 0
28AUG26 70.00 P 0.00 0.00 0.00 13.73 +1.73 48 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 15.85 +1.86 48 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 18.12 +1.90 49 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 20.24 +2.01 48 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 22.51 +2.09 47 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 24.85 +2.17 46 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 27.18 +2.18 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.75 +2.28 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.19 +2.11 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.66 +2.39 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.15 +2.49 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.65 +2.38 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.15 +2.39 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.57 +0.14 48 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.69 +0.16 48 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.19 48 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.00 +0.23 48 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 1.19 +0.26 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.40 +0.30 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.61 +0.32 48 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 +0.28 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 2.05 +0.32 47 0 125 0
29SEP26 49.00 P 0.00 0.00 0.00 2.33 +0.35 47 0 123 0
29SEP26 50.00 P 2.88 2.88 2.88 2.67 +0.43 47 12 594 +12
29SEP26 52.50 P 3.39 4.24 3.38 3.57 +0.55 47 423 512 +380
29SEP26 55.00 P 4.42 5.42 4.41 4.62 +0.66 47 382 1,265 +59
29SEP26 57.50 P 6.00 6.15 6.00 5.85 +0.79 47 11 679 +5
29SEP26 60.00 P 7.46 7.46 7.46 7.26 +0.92 46 2 505 0
29SEP26 62.50 P 9.80 9.80 9.80 8.85 +1.08 47 25 3,823 -21
29SEP26 65.00 P 0.00 0.00 0.00 10.55 +1.19 47 0 9,320 0
29SEP26 67.50 P 13.65 13.65 13.65 12.52 +1.46 48 20 1,180 0
29SEP26 70.00 P 14.50 15.50 14.50 14.46 +1.83 48 16 1,581 0
29SEP26 72.50 P 0.00 0.00 0.00 16.36 +1.89 47 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 18.62 +2.14 49 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 20.71 +2.00 48 0 536 0
29SEP26 80.00 P 24.50 24.50 24.50 22.94 +2.20 48 15 3,176 -15
29SEP26 82.50 P 0.00 0.00 0.00 25.37 +2.45 50 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 27.53 +2.19 48 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 29.92 +2.39 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 32.28 +2.20 47 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 34.74 +2.44 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 37.19 +2.37 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 39.66 +2.39 48 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 42.15 +2.39 0 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 44.65 +2.43 0 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 47.15 +2.60 0 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 49.65 +2.60 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 52.15 +2.60 0 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 54.65 +2.60 0 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 57.15 +2.60 0 0 293 -120
29SEP26 117.50 P 0.00 0.00 0.00 59.65 +2.39 0 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 62.15 +2.60 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 64.65 +2.60 0 0 0 -26
29SEP26 125.00 P 0.00 0.00 0.00 67.15 +2.60 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 69.65 +2.60 0 0 0 0
30DEC26 45.00 P 2.54 2.75 2.54 2.51 +0.32 47 20 20 +20
30DEC26 46.00 P 0.00 0.00 0.00 2.87 +0.39 48 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 3.16 +0.43 47 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.48 +0.46 47 0 282 0
30DEC26 49.00 P 0.00 0.00 0.00 3.83 +0.50 47 0 165 0
30DEC26 50.00 P 0.00 0.00 0.00 4.18 +0.52 47 0 881 0
30DEC26 52.50 P 5.02 5.50 5.01 5.27 +0.70 47 197 555 +155
30DEC26 55.00 P 6.16 6.65 6.14 6.34 +0.71 46 225 1,212 +1
30DEC26 57.50 P 7.73 8.20 7.69 7.66 +0.84 46 166 569 +158
30DEC26 60.00 P 0.00 0.00 0.00 9.08 +0.95 46 0 275 0
30DEC26 62.50 P 10.66 11.48 10.63 10.63 +1.05 47 69 373 +60
30DEC26 65.00 P 13.20 13.20 13.20 12.29 +1.15 46 13 585 -13
30DEC26 67.50 P 15.30 15.30 15.30 14.06 +1.25 47 20 695 0
30DEC26 70.00 P 16.98 16.98 16.80 15.92 +1.33 47 11 1,323 0
30DEC26 72.50 P 19.30 19.30 19.30 17.85 +1.76 47 5 669 -5
30DEC26 75.00 P 21.30 21.30 21.30 19.84 +1.83 47 15 653 +5
30DEC26 77.50 P 23.30 23.30 23.30 21.89 +1.78 47 5 185 0
30DEC26 80.00 P 0.00 0.00 0.00 24.11 +2.08 48 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 26.14 +2.01 47 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 28.34 +1.92 47 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 30.72 +2.31 48 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 32.85 +2.05 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 35.36 +2.29 49 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 37.67 +2.33 48 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.96 +2.32 47 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 42.30 +2.47 46 0 42 0
30MAR27 45.00 P 3.51 3.51 3.51 3.51 +0.40 47 2 4 +2
30MAR27 46.00 P 0.00 0.00 0.00 3.83 +0.44 47 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.17 +0.48 47 0 196 0
30MAR27 48.00 P 4.60 4.60 4.60 4.56 +0.55 47 10 276 +10
30MAR27 49.00 P 0.00 0.00 0.00 4.94 +0.58 47 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 5.33 +0.61 46 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 6.41 +0.71 46 0 360 0
30MAR27 55.00 P 7.60 7.60 7.60 7.63 +0.81 46 1 34 +1
30MAR27 57.50 P 9.40 9.50 9.40 8.93 +0.87 46 80 260 +45
30MAR27 60.00 P 10.30 11.10 10.30 10.37 +0.96 46 14 394 +8
30MAR27 62.50 P 12.70 12.70 12.70 11.92 +1.06 46 10 22 -10
30MAR27 65.00 P 0.00 0.00 0.00 13.54 +1.13 46 3 304 0
30MAR27 67.50 P 0.00 0.00 0.00 15.28 +1.17 46 3 410 0
30MAR27 70.00 P 0.00 0.00 0.00 17.05 +1.20 46 0 110 0
30MAR27 72.50 P 0.00 0.00 0.00 18.93 +1.41 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 20.89 +1.68 46 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 22.82 +1.60 46 0 37 0
30MAR27 80.00 P 26.30 26.30 26.30 24.85 +1.70 46 5 212 0
30MAR27 82.50 P 0.00 0.00 0.00 26.92 +1.78 46 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 29.05 +1.85 46 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 31.30 +1.94 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.64 +2.04 47 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 35.63 +1.86 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.11 +2.12 47 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 40.39 +2.16 47 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 42.70 +2.17 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.31 - 46 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 4.73 - 46 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 5.14 - 47 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 5.53 - 47 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 5.93 - 46 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 6.33 - 46 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 7.46 - 46 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 8.70 - 46 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 10.02 - 46 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 11.48 - 46 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 13.03 - 46 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 14.67 - 46 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 16.36 - 46 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 18.19 - 46 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 19.94 - 46 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 21.92 - 46 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 23.86 - 46 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 25.85 - 46 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 27.88 - 46 0 0 -
TOTAL PUT 6,896 125,381 +2,576
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$ 24.00
29JUN26 6.50 C 0.00 0.00 0.00 17.55 +4.36 204 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 17.36 +4.41 231 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 17.02 +4.32 152 0 5 0
29JUN26 7.25 C 17.45 17.59 16.59 16.77 +4.32 146 814 814 +814
29JUN26 7.50 C 16.54 16.63 16.54 16.62 +4.42 216 100 100 +100
29JUN26 7.75 C 0.00 0.00 0.00 16.27 +4.32 134 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 16.02 +4.32 128 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 15.85 +4.33 192 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 15.60 +4.40 186 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 15.35 +4.34 181 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 15.02 +4.32 93 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 14.77 +4.26 0 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 14.62 +4.30 174 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 14.27 +4.32 0 0 367 0
29JUN26 10.00 C 14.10 14.10 14.10 14.02 +4.32 0 95 1,740 -95
29JUN26 10.50 C 0.00 0.00 0.00 13.52 +4.24 0 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 13.14 +4.43 153 0 4,646 0
29JUN26 11.50 C 13.25 13.25 12.37 12.53 +4.32 93 5 1,716 0
29JUN26 12.00 C 12.03 13.00 12.03 12.12 +4.40 132 507 5,797 -5
29JUN26 12.50 C 11.28 12.50 11.20 11.54 +4.32 93 22 985 -20
29JUN26 13.00 C 6.70 11.58 6.70 11.05 +4.32 94 39 1,059 -34
29JUN26 13.50 C 10.10 10.50 10.10 10.56 +4.31 93 2 870 -1
29JUN26 14.00 C 10.00 10.95 9.50 10.05 +4.32 82 77 341 -36
29JUN26 14.50 C 9.03 10.50 9.03 9.55 +4.30 77 23 333 0
29JUN26 15.00 C 9.28 10.07 8.50 9.06 +4.31 76 25 169 -25
29JUN26 15.50 C 8.60 9.20 8.60 8.58 +4.15 78 25 247 -10
29JUN26 16.00 C 8.00 8.33 7.50 8.11 +4.22 80 21 317 -21
29JUN26 16.50 C 7.50 7.53 7.50 7.67 +4.17 84 25 107 -10
29JUN26 17.00 C 7.75 7.83 6.68 7.15 +4.02 76 13 599 -1
29JUN26 17.50 C 6.50 6.50 6.50 6.73 +3.94 80 11 92 -5
29JUN26 18.00 C 7.00 7.00 5.68 6.31 +3.84 82 36 119 -18
29JUN26 18.50 C 2.50 6.50 2.50 5.87 +3.69 80 9 167 -4
29JUN26 19.00 C 5.00 6.00 4.99 5.49 +3.59 82 36 752 -18
29JUN26 19.50 C 5.50 5.79 4.54 5.13 +3.42 84 36 1,503 -6
29JUN26 20.00 C 5.00 6.00 4.39 4.78 +3.29 86 484 758 -241
29JUN26 21.00 C 5.00 5.00 3.94 4.13 +3.00 88 154 132 -36
29JUN26 22.00 C 3.00 4.15 3.00 3.54 +2.72 89 70 120 -22
29JUN26 23.00 C 3.00 4.00 2.86 3.01 +2.42 89 262 151 -28
29JUN26 24.00 C 3.25 3.70 2.20 2.60 +2.19 92 158 234 +8
29JUN26 25.00 C 2.23 3.00 2.15 2.21 +1.93 93 340 138 +86
29JUN26 26.00 C 2.46 2.54 1.81 1.90 +1.71 95 935 564 +525
29JUN26 27.00 C 2.50 2.50 1.61 1.58 +1.45 95 63 78 +17
29JUN26 28.00 C 1.83 2.00 1.41 1.31 +1.22 95 161 54 +38
29JUN26 29.00 C 1.44 1.65 1.35 1.08 +1.02 94 247 246 +246
29JUN26 30.00 C 1.30 2.00 1.00 0.88 +0.84 94 1,145 448 +108
30JUL26 7.00 C 0.00 0.00 0.00 17.02 +4.31 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 16.82 +4.36 134 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 16.62 +4.42 148 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.27 +4.31 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.02 +4.30 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.85 +4.33 130 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.60 +4.38 126 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.35 +4.34 123 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.02 +4.30 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.83 +4.32 109 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 14.62 +4.30 118 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.33 +4.35 102 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.02 +4.28 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 13.52 +4.23 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.14 +4.33 104 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 12.53 +4.17 0 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.12 +4.31 88 0 232 0
30JUL26 12.50 C 0.00 0.00 0.00 11.63 +4.29 85 0 768 0
30JUL26 13.00 C 11.20 11.20 11.20 11.07 +4.28 62 1 473 0
30JUL26 13.50 C 0.00 0.00 0.00 10.56 +4.16 43 0 445 0
30JUL26 14.00 C 0.00 0.00 0.00 10.17 +4.31 77 0 257 0
30JUL26 14.50 C 0.00 0.00 0.00 9.57 +4.18 48 0 343 0
30JUL26 15.00 C 8.50 10.00 8.50 9.22 +4.14 74 21 397 -18
30JUL26 15.50 C 0.00 0.00 0.00 8.77 +4.09 74 0 130 0
30JUL26 16.00 C 8.40 8.40 8.40 8.20 +3.97 63 1 281 -1
30JUL26 16.50 C 0.00 0.00 0.00 7.80 +3.98 68 0 89 0
30JUL26 17.00 C 7.04 7.04 6.80 7.47 +3.99 74 2 63 -1
30JUL26 17.50 C 0.00 0.00 0.00 7.07 +3.90 75 0 564 0
30JUL26 18.00 C 6.30 6.30 6.30 6.61 +3.73 72 2 117 -1
30JUL26 18.50 C 6.00 6.60 6.00 6.31 +3.68 76 2 93 -1
30JUL26 19.00 C 6.00 6.00 5.70 5.96 +3.55 76 102 209 0
30JUL26 19.50 C 6.10 6.10 6.00 5.62 +3.49 77 8 110 0
30JUL26 20.00 C 5.00 6.00 5.00 5.25 +3.34 76 23 214 -5
30JUL26 21.00 C 0.00 0.00 0.00 4.71 +3.13 79 0 28 0
30JUL26 22.00 C 3.80 3.80 3.80 4.21 +2.95 81 9 19 -5
30JUL26 23.00 C 4.00 4.23 3.37 3.65 +2.66 79 333 345 +327
30JUL26 24.00 C 3.15 3.47 3.00 3.20 +2.43 80 79 65 +38
30JUL26 25.00 C 3.56 3.60 2.71 2.93 +2.34 83 178 110 -2
30JUL26 26.00 C 2.45 2.98 2.45 2.54 +2.08 83 3 3 +3
30JUL26 27.00 C 2.33 2.65 2.32 2.22 +1.87 83 23 22 +19
30JUL26 28.00 C 0.00 0.00 0.00 1.92 +1.66 83 0 0 0
30JUL26 29.00 C 2.29 2.29 2.29 1.66 +1.46 83 13 13 +13
30JUL26 30.00 C 1.77 2.20 1.77 1.44 +1.29 83 145 153 +96
28AUG26 8.50 C 0.00 0.00 0.00 15.60 +4.38 114 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.35 +4.34 110 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.06 +4.33 91 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.83 +4.32 97 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.62 +4.30 105 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.33 +4.35 91 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.06 +4.32 79 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.58 +4.29 83 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.14 +4.33 92 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.59 +4.23 76 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.12 +4.31 79 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.63 +4.29 76 1 89 -1
28AUG26 13.00 C 11.80 11.83 10.56 11.07 +4.27 54 6 62 -6
28AUG26 13.50 C 0.00 0.00 0.00 10.62 +4.22 65 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 10.21 +4.22 73 0 61 0
28AUG26 14.50 C 10.12 10.12 10.12 9.80 +4.33 77 3 268 -3
28AUG26 15.00 C 9.66 9.66 9.66 9.22 +4.14 66 9 202 0
28AUG26 15.50 C 0.00 0.00 0.00 8.79 +4.05 67 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.37 +4.07 68 0 488 0
28AUG26 16.50 C 7.86 7.86 7.86 7.91 +3.92 66 5 134 0
28AUG26 17.00 C 7.60 7.60 7.60 7.52 +3.87 68 1 148 0
28AUG26 17.50 C 7.20 7.20 7.20 7.20 +3.84 71 5 341 -5
28AUG26 18.00 C 0.00 0.00 0.00 6.80 +3.71 70 0 420 0
28AUG26 18.50 C 0.00 0.00 0.00 6.53 +3.70 73 0 355 0
28AUG26 19.00 C 6.00 6.17 5.86 6.15 +3.55 73 18 741 0
28AUG26 19.50 C 0.00 0.00 0.00 5.82 +3.44 73 0 626 0
28AUG26 20.00 C 5.50 5.65 5.50 5.65 +3.47 77 4 1,186 -1
28AUG26 21.00 C 5.66 5.66 5.08 4.94 +3.10 74 24 77 +8
28AUG26 22.00 C 5.08 5.08 5.08 4.48 +2.95 76 3 1,670 +3
28AUG26 23.00 C 4.26 4.26 4.20 4.03 +2.78 77 13 1,136 +8
28AUG26 24.00 C 3.70 3.82 3.61 3.62 +2.60 78 83 185 +15
28AUG26 25.00 C 0.00 0.00 0.00 3.26 +2.44 78 0 65 0
28AUG26 26.00 C 2.84 3.25 2.84 2.93 +2.26 79 473 473 +473
28AUG26 27.00 C 2.52 2.74 2.52 2.62 +2.08 79 864 712 +706
28AUG26 28.00 C 2.49 2.90 2.46 2.32 +1.89 79 115 112 +82
28AUG26 29.00 C 2.45 2.45 2.26 2.06 +1.71 79 53 112 +52
28AUG26 30.00 C 2.10 2.50 2.00 1.81 +1.54 79 1,027 939 +686
29SEP26 6.50 C 0.00 0.00 0.00 17.55 +4.34 111 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.36 +4.40 128 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.03 +4.32 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.82 +4.35 109 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 16.62 +4.40 119 0 0 -20
29SEP26 7.75 C 0.00 0.00 0.00 16.29 +4.32 80 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 16.04 +4.32 75 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.85 +4.33 105 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.60 +4.38 101 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.35 +4.34 98 0 1,262 -28
29SEP26 9.00 C 0.00 0.00 0.00 15.06 +4.33 83 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.83 +4.32 88 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 14.62 +4.30 94 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.33 +4.35 82 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 14.06 +4.32 71 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 13.58 +4.29 75 0 431 0
29SEP26 11.00 C 13.59 13.59 13.59 13.14 +4.33 83 8 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 12.60 +4.24 71 0 5,243 0
29SEP26 12.00 C 13.00 13.00 11.60 12.12 +4.31 70 7 13,732 -5
29SEP26 12.50 C 0.00 0.00 0.00 11.65 +4.31 71 0 564 0
29SEP26 13.00 C 0.00 0.00 0.00 11.07 +4.25 49 0 8,215 0
29SEP26 13.50 C 10.50 10.50 10.40 10.62 +4.21 59 4 2,170 -3
29SEP26 14.00 C 0.00 0.00 0.00 10.21 +4.22 65 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 9.80 +4.31 68 0 511 0
29SEP26 15.00 C 9.80 9.80 8.88 9.32 +4.21 65 5 543 0
29SEP26 15.50 C 0.00 0.00 0.00 8.88 +4.10 64 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.48 +4.07 66 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 8.01 +3.91 63 0 46 0
29SEP26 17.00 C 7.90 7.90 7.90 7.63 +3.73 64 7 260 0
29SEP26 17.50 C 7.30 7.30 6.99 7.45 +3.91 70 2 223 -1
29SEP26 18.00 C 4.80 6.00 4.80 6.94 +3.60 66 2 349 0
29SEP26 18.50 C 6.40 6.40 6.40 6.60 +3.59 66 4 163 0
29SEP26 19.00 C 0.00 0.00 0.00 6.27 +3.43 66 0 128 0
29SEP26 19.50 C 6.02 6.02 6.02 5.97 +3.39 67 1 122 0
29SEP26 20.00 C 6.00 6.25 5.51 5.65 +3.26 67 53 385 -15
29SEP26 21.00 C 0.00 0.00 0.00 5.23 +3.19 70 0 0 0
29SEP26 22.00 C 4.64 4.64 4.64 4.72 +2.98 70 4 34 +4
29SEP26 23.00 C 4.18 4.90 4.18 4.26 +2.80 71 13 13 +12
29SEP26 24.00 C 3.72 3.72 3.72 3.76 +2.55 69 30 91 +30
29SEP26 25.00 C 4.00 4.19 3.98 3.48 +2.47 71 43 42 +37
29SEP26 26.00 C 3.00 3.69 3.00 3.17 +2.33 72 36 101 +36
29SEP26 27.00 C 2.96 2.96 2.95 2.80 +2.11 71 30 30 +30
29SEP26 28.00 C 3.20 3.20 2.60 2.53 +1.95 72 22 22 +21
29SEP26 29.00 C 2.54 2.54 2.54 2.28 +1.81 72 30 30 +30
29SEP26 30.00 C 2.32 2.60 2.17 2.03 +1.64 72 87 228 +60
30DEC26 6.50 C 0.00 0.00 0.00 17.55 +4.34 90 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.36 +4.40 102 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.03 +4.32 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.82 +4.35 88 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 16.62 +4.40 95 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 16.29 +4.32 68 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.04 +4.32 64 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.85 +4.33 83 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 15.60 +4.38 81 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.35 +4.34 79 0 190 0
30DEC26 9.00 C 14.25 14.25 14.25 15.06 +4.33 67 1 38 0
30DEC26 9.25 C 0.00 0.00 0.00 14.83 +4.32 70 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 14.62 +4.30 75 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.33 +4.33 66 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.06 +4.32 58 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 13.58 +4.29 60 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.14 +4.33 65 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 12.60 +4.24 56 0 280 0
30DEC26 12.00 C 12.23 12.23 12.04 12.12 +4.31 56 16 10,224 -15
30DEC26 12.50 C 0.00 0.00 0.00 11.65 +4.16 55 0 377 0
30DEC26 13.00 C 10.93 11.65 10.80 11.27 +4.37 60 6 188 -5
30DEC26 13.50 C 10.30 10.58 10.30 10.66 +4.03 50 3 303 0
30DEC26 14.00 C 0.00 0.00 0.00 10.23 +4.13 51 0 211 0
30DEC26 14.50 C 9.50 9.50 9.50 9.83 +4.07 53 1 326 0
30DEC26 15.00 C 10.00 10.00 10.00 9.43 +4.01 54 2 45 0
30DEC26 15.50 C 0.00 0.00 0.00 9.05 +3.91 55 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 8.67 +3.84 55 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.32 +3.83 56 0 205 0
30DEC26 17.00 C 0.00 0.00 0.00 7.99 +3.74 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.73 +3.77 59 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 7.34 +3.64 58 0 1,043 0
30DEC26 18.50 C 0.00 0.00 0.00 7.09 +3.61 59 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 6.84 +3.59 60 0 655 0
30DEC26 19.50 C 0.00 0.00 0.00 6.53 +3.45 60 0 52 0
30DEC26 20.00 C 4.60 6.30 4.60 6.21 +3.32 59 4 311 +1
30DEC26 21.00 C 0.00 0.00 0.00 5.75 +3.19 60 0 0 0
30DEC26 22.00 C 5.20 5.20 5.20 5.27 +3.02 60 2 221 -1
30DEC26 23.00 C 0.00 0.00 0.00 4.84 +2.85 61 0 30 0
30DEC26 24.00 C 4.34 4.34 4.34 4.46 +2.73 61 831 861 +801
30DEC26 25.00 C 0.00 0.00 0.00 4.12 +2.62 62 0 16 0
30DEC26 26.00 C 0.00 0.00 0.00 3.76 +2.46 62 0 46 0
30DEC26 27.00 C 3.90 3.90 3.56 3.54 +2.42 63 521 516 +511
30DEC26 28.00 C 3.35 3.35 3.35 3.23 +2.25 63 9 9 +9
30DEC26 29.00 C 3.47 3.47 3.40 2.95 +2.11 63 40 45 0
30DEC26 30.00 C 3.22 3.31 2.29 2.70 +1.97 63 57 111 +21
30MAR27 6.50 C 0.00 0.00 0.00 17.55 +4.34 78 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.36 +4.40 87 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.03 +4.32 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.82 +4.35 75 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 16.62 +4.40 80 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.29 +4.32 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.05 +4.33 62 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.85 +4.33 71 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.60 +4.37 68 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.35 +4.34 66 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.07 +4.33 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.83 +4.32 59 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 14.62 +4.30 63 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.36 +4.33 60 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.13 +4.34 60 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 13.68 +4.39 60 0 1 0
30MAR27 11.00 C 12.55 12.55 12.55 13.23 +4.42 60 1 55 0
30MAR27 11.50 C 0.00 0.00 0.00 12.60 +4.24 47 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 12.12 +4.25 46 0 174 0
30MAR27 12.50 C 0.00 0.00 0.00 11.65 +4.16 46 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 11.27 +4.19 49 0 668 0
30MAR27 13.50 C 11.77 11.77 11.77 10.85 +4.15 50 4 138 0
30MAR27 14.00 C 11.62 11.62 11.62 10.77 +4.40 59 2 424 0
30MAR27 14.50 C 0.00 0.00 0.00 10.12 +4.09 52 0 132 0
30MAR27 15.00 C 6.00 10.08 6.00 9.76 +4.04 53 16 23 -1
30MAR27 15.50 C 0.00 0.00 0.00 9.43 +4.01 54 0 2 0
30MAR27 16.00 C 9.80 9.80 9.80 9.11 +3.99 55 1 38 0
30MAR27 16.50 C 0.00 0.00 0.00 8.78 +3.93 55 0 42 0
30MAR27 17.00 C 8.00 8.55 8.00 8.46 +3.87 55 8 132 0
30MAR27 17.50 C 0.00 0.00 0.00 8.18 +3.85 56 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.89 +3.80 56 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.61 +3.74 56 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.32 +3.68 56 0 6,060 0
30MAR27 19.50 C 6.50 6.50 6.50 7.07 +3.58 57 3 156 -3
30MAR27 20.00 C 6.76 6.76 6.76 6.82 +3.51 57 3 91 +3
30MAR27 21.00 C 0.00 0.00 0.00 6.33 +3.35 57 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 5.91 +3.23 58 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 5.47 +3.07 58 0 61 0
30MAR27 24.00 C 4.80 4.80 4.80 5.09 +2.95 58 3 12 +3
30MAR27 25.00 C 0.00 0.00 0.00 4.78 +2.89 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.42 +2.74 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.08 +2.59 59 0 0 0
30MAR27 28.00 C 3.91 3.91 3.91 3.88 +2.57 60 1 3 +1
30MAR27 29.00 C 0.00 0.00 0.00 3.70 +2.53 61 0 0 0
30MAR27 30.00 C 3.26 3.83 3.26 3.39 +2.36 60 35 79 +34
29JUN27 15.00 C 0.00 0.00 0.00 10.13 - 53 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 9.81 - 53 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 9.50 - 53 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 9.19 - 54 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 8.90 - 54 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 8.62 - 54 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 8.34 - 55 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 8.08 - 55 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 7.82 - 55 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 7.59 - 55 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 7.35 - 56 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 6.90 - 56 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 6.49 - 57 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 6.10 - 57 100 100 -
29JUN27 24.00 C 0.00 0.00 0.00 5.74 - 57 200 200 -
29JUN27 25.00 C 0.00 0.00 0.00 5.42 - 58 100 100 -
29JUN27 26.00 C 0.00 0.00 0.00 5.12 - 58 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 4.84 - 59 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 4.61 - 59 0 0 -
TOTAL CALL 11,950 145,559 +5,332
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 175 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 170 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 165 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 161 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 156 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 152 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 148 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 3,317 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 548 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5,096 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 844 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 96 502 6,884 -2
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 91 0 1,069 0
29JUN26 13.00 P 0.01 0.01 0.01 0.02 -0.01 94 1 2,166 0
29JUN26 13.50 P 0.03 0.03 0.01 0.03 -0.01 93 16 290 0
29JUN26 14.00 P 0.05 0.05 0.05 0.04 -0.02 92 1 232 +1
29JUN26 14.50 P 0.04 0.04 0.04 0.06 -0.04 93 15 264 0
29JUN26 15.00 P 0.05 0.05 0.04 0.08 -0.06 92 23 2,123 -10
29JUN26 15.50 P 0.10 0.12 0.05 0.11 -0.09 92 20 259 +13
29JUN26 16.00 P 0.08 0.12 0.07 0.15 -0.13 92 51 102 -2
29JUN26 16.50 P 0.10 0.13 0.10 0.20 -0.18 93 5 215 +3
29JUN26 17.00 P 0.36 0.36 0.15 0.26 -0.24 93 516 250 -228
29JUN26 17.50 P 0.36 0.36 0.20 0.32 -0.32 92 153 374 +8
29JUN26 18.00 P 0.20 0.44 0.20 0.40 -0.40 92 241 1,243 +104
29JUN26 18.50 P 0.51 0.51 0.34 0.50 -0.49 92 166 402 +108
29JUN26 19.00 P 0.60 0.70 0.31 0.60 -0.61 92 191 840 +104
29JUN26 19.50 P 0.70 0.70 0.50 0.72 -0.77 92 220 1,493 -54
29JUN26 20.00 P 0.54 1.05 0.50 0.86 -0.91 92 859 473 -145
29JUN26 21.00 P 0.99 1.45 0.88 1.18 -1.27 92 493 234 -16
29JUN26 22.00 P 0.98 1.98 0.98 1.56 -1.61 91 277 195 +195
29JUN26 23.00 P 1.80 2.50 1.72 2.00 -1.96 91 273 207 +207
29JUN26 24.00 P 1.96 3.10 1.96 2.60 -2.22 94 1,071 750 +750
29JUN26 25.00 P 3.00 3.94 2.47 3.21 -2.51 95 419 376 +376
29JUN26 26.00 P 4.70 4.70 3.60 3.92 -2.74 97 8 5 +5
29JUN26 27.00 P 4.41 4.68 4.41 4.62 -3.01 98 2 2 +2
29JUN26 28.00 P 0.00 0.00 0.00 5.37 -3.25 99 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.18 -3.44 101 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.01 -3.55 102 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 510 0
30JUL26 9.75 P 0.01 0.01 0.01 0.01 0.00 87 2 250 0
30JUL26 10.00 P 0.01 0.01 0.01 0.01 0.00 84 2 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 82 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 83 0 465 0
30JUL26 12.00 P 0.03 0.03 0.03 0.04 -0.01 82 10 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.01 80 0 442 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 -0.02 80 0 104 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 -0.03 81 0 209 0
30JUL26 14.00 P 0.11 0.11 0.08 0.13 -0.05 81 2 790 +2
30JUL26 14.50 P 0.00 0.00 0.00 0.17 -0.07 80 0 257 0
30JUL26 15.00 P 0.14 0.17 0.14 0.22 -0.10 81 10 175 +7
30JUL26 15.50 P 0.30 0.30 0.30 0.28 -0.14 81 3 147 0
30JUL26 16.00 P 0.00 0.00 0.00 0.34 -0.18 80 0 49 0
30JUL26 16.50 P 0.33 0.33 0.33 0.42 -0.24 80 2 60 0
30JUL26 17.00 P 0.40 0.40 0.38 0.51 -0.29 81 3 61 +1
30JUL26 17.50 P 0.00 0.00 0.00 0.61 -0.36 80 0 64 0
30JUL26 18.00 P 0.57 0.70 0.50 0.72 -0.44 80 15 63 -4
30JUL26 18.50 P 0.00 0.00 0.00 0.84 -0.53 80 0 34 0
30JUL26 19.00 P 0.75 1.05 0.75 0.98 -0.65 80 162 236 +97
30JUL26 19.50 P 0.00 0.00 0.00 1.13 -0.76 80 0 28 0
30JUL26 20.00 P 1.00 1.53 1.00 1.29 -0.92 80 66 188 +64
30JUL26 21.00 P 1.54 1.54 1.54 1.65 -1.18 80 1 90 0
30JUL26 22.00 P 2.20 2.20 1.99 2.08 -1.47 79 3 3 +3
30JUL26 23.00 P 2.71 3.10 2.40 2.58 -1.73 80 59 57 +57
30JUL26 24.00 P 3.48 3.48 2.90 3.21 -1.92 83 63 50 +50
30JUL26 25.00 P 3.46 3.50 3.46 3.82 -2.17 83 11 11 +11
30JUL26 26.00 P 5.00 5.17 5.00 4.51 -2.37 85 6 6 +6
30JUL26 27.00 P 5.81 5.91 5.00 5.20 -2.60 85 38 32 +32
30JUL26 28.00 P 0.00 0.00 0.00 5.94 -2.81 86 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.70 -3.02 86 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.51 -3.18 88 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 77 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 79 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 0.00 78 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 0.00 79 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.01 77 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 -0.01 77 0 292 0
28AUG26 12.50 P 0.11 0.11 0.11 0.13 -0.02 77 1 417 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.17 -0.04 77 0 252 0
28AUG26 13.50 P 0.00 0.00 0.00 0.21 -0.07 77 0 310 0
28AUG26 14.00 P 0.00 0.00 0.00 0.27 -0.09 77 0 188 0
28AUG26 14.50 P 0.00 0.00 0.00 0.33 -0.12 77 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.41 -0.15 77 0 227 0
28AUG26 15.50 P 0.46 0.48 0.40 0.49 -0.20 77 352 797 +333
28AUG26 16.00 P 0.00 0.00 0.00 0.58 -0.25 77 0 190 0
28AUG26 16.50 P 0.00 0.00 0.00 0.69 -0.31 77 0 279 0
28AUG26 17.00 P 0.00 0.00 0.00 0.80 -0.37 76 0 1,125 0
28AUG26 17.50 P 0.00 0.00 0.00 0.93 -0.44 77 0 92 0
28AUG26 18.00 P 1.00 1.00 1.00 1.07 -0.51 76 1 1,767 0
28AUG26 18.50 P 0.00 0.00 0.00 1.22 -0.59 76 0 507 0
28AUG26 19.00 P 1.42 1.42 1.27 1.39 -0.69 77 55 462 +1
28AUG26 19.50 P 1.62 1.62 1.62 1.57 -0.80 76 22 327 0
28AUG26 20.00 P 1.83 1.83 1.83 1.75 -0.96 76 22 188 0
28AUG26 21.00 P 0.00 0.00 0.00 2.17 -1.22 76 0 261 0
28AUG26 22.00 P 2.72 2.73 2.49 2.64 -1.44 76 98 613 +71
28AUG26 23.00 P 2.62 3.42 2.62 3.13 -1.73 76 160 95 +95
28AUG26 24.00 P 3.95 3.95 3.95 3.78 -1.84 78 65 65 +65
28AUG26 25.00 P 4.62 4.62 4.62 4.42 -2.08 78 30 30 +30
28AUG26 26.00 P 5.72 5.72 5.10 5.12 -2.25 80 31 31 +31
28AUG26 27.00 P 6.33 6.49 6.33 5.88 -2.39 81 60 60 +60
28AUG26 28.00 P 0.00 0.00 0.00 6.60 -2.58 82 0 0 0
28AUG26 29.00 P 7.71 7.71 7.71 7.36 -2.77 82 55 55 +55
28AUG26 30.00 P 0.00 0.00 0.00 8.15 -2.94 83 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 812 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 68 0 700 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 70 0 3,361 0
29SEP26 10.00 P 0.05 0.05 0.05 0.04 0.00 71 70 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 72 0 3,465 0
29SEP26 11.00 P 0.11 0.11 0.11 0.08 -0.01 71 10 9,599 -4
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 71 0 8,150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.03 70 0 573 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.04 71 0 409 0
29SEP26 13.00 P 0.17 0.17 0.17 0.22 -0.06 70 3 1,988 0
29SEP26 13.50 P 0.22 0.22 0.22 0.27 -0.09 70 2 290 -2
29SEP26 14.00 P 0.00 0.00 0.00 0.33 -0.12 70 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.16 70 0 111 0
29SEP26 15.00 P 0.39 0.48 0.39 0.49 -0.19 70 200 2,466 0
29SEP26 15.50 P 0.50 0.57 0.50 0.57 -0.25 70 100 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 -0.29 70 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.36 70 0 121 0
29SEP26 17.00 P 0.78 0.78 0.78 0.91 -0.42 70 20 39 +20
29SEP26 17.50 P 0.00 0.00 0.00 1.06 -0.48 70 0 270 0
29SEP26 18.00 P 1.30 1.30 1.30 1.20 -0.60 70 30 1,586 0
29SEP26 18.50 P 1.40 1.40 1.40 1.35 -0.71 70 30 119 +30
29SEP26 19.00 P 1.72 1.72 1.33 1.53 -0.81 69 530 505 -50
29SEP26 19.50 P 1.49 1.81 1.49 1.72 -0.87 69 61 139 +38
29SEP26 20.00 P 2.16 2.16 2.16 1.93 -0.96 70 30 158 +30
29SEP26 21.00 P 0.00 0.00 0.00 2.39 -1.16 70 0 60 0
29SEP26 22.00 P 2.95 2.95 2.95 2.89 -1.37 71 2 62 +2
29SEP26 23.00 P 3.58 3.58 3.18 3.43 -1.62 71 140 140 +50
29SEP26 24.00 P 4.55 4.55 3.82 4.03 -1.78 72 146 145 +145
29SEP26 25.00 P 4.74 4.79 4.43 4.58 -2.07 71 233 233 +233
29SEP26 26.00 P 0.00 0.00 0.00 5.33 -2.18 73 0 0 0
29SEP26 27.00 P 6.68 6.68 6.68 6.06 -2.33 74 30 30 +30
29SEP26 28.00 P 0.00 0.00 0.00 6.78 -2.52 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.55 -2.66 75 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.33 -2.82 75 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 59 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 61 0 329 0
30DEC26 8.75 P 0.07 0.07 0.07 0.04 -0.01 61 2 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 62 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 63 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 63 0 170 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 62 0 428 0
30DEC26 11.00 P 0.17 0.17 0.17 0.16 -0.03 62 5 349 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.05 61 0 320 0
30DEC26 12.00 P 0.28 0.28 0.26 0.26 -0.05 62 5,025 3,585 -1,708
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.06 62 0 360 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 -0.09 62 0 401 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.14 61 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 -0.16 61 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 -0.21 61 0 165 0
30DEC26 15.00 P 0.50 0.72 0.50 0.74 -0.24 61 71 103 +13
30DEC26 15.50 P 0.84 0.84 0.84 0.86 -0.29 61 70 126 0
30DEC26 16.00 P 1.00 1.00 0.90 0.97 -0.35 61 23 129 -7
30DEC26 16.50 P 1.01 1.01 1.01 1.12 -0.40 61 56 56 +13
30DEC26 17.00 P 0.00 0.00 0.00 1.27 -0.47 61 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 1.42 -0.56 61 0 23 0
30DEC26 18.00 P 1.77 1.77 1.77 1.58 -0.64 61 30 30 +17
30DEC26 18.50 P 0.00 0.00 0.00 1.77 -0.73 61 0 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.95 -0.83 61 0 83 0
30DEC26 19.50 P 0.00 0.00 0.00 2.15 -0.90 61 0 90 0
30DEC26 20.00 P 2.65 2.65 2.65 2.36 -1.00 61 45 45 -45
30DEC26 21.00 P 0.00 0.00 0.00 2.82 -1.20 61 0 45 0
30DEC26 22.00 P 3.60 3.64 3.60 3.44 -1.26 63 2 91 +1
30DEC26 23.00 P 4.54 4.54 4.00 4.00 -1.44 63 73 72 +42
30DEC26 24.00 P 4.83 4.83 4.58 4.52 -1.70 62 136 136 +136
30DEC26 25.00 P 5.43 5.45 5.26 5.27 -1.75 64 106 106 +106
30DEC26 26.00 P 5.37 6.13 5.37 5.81 -2.03 63 108 108 +108
30DEC26 27.00 P 6.86 6.86 6.86 6.56 -2.14 64 30 30 +30
30DEC26 28.00 P 0.00 0.00 0.00 7.33 -2.25 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.06 -2.41 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.84 -2.53 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 +0.01 59 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 +0.02 61 0 95 0
30MAR27 7.50 P 0.08 0.08 0.08 0.05 +0.02 61 5 16 +5
30MAR27 7.75 P 0.00 0.00 0.00 0.06 +0.02 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 +0.02 61 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.02 61 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.02 60 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 +0.02 60 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 +0.03 61 0 26 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.02 60 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 +0.02 60 0 50 0
30MAR27 10.00 P 0.16 0.16 0.16 0.20 +0.02 60 2 60 +2
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.02 60 0 239 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 0.00 60 0 102 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.01 60 0 132 0
30MAR27 12.00 P 0.36 0.38 0.36 0.43 -0.01 60 4 132 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.51 -0.03 59 0 278 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 -0.05 59 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.06 59 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 -0.09 59 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 -0.12 59 0 224 0
30MAR27 15.00 P 0.92 0.92 0.92 1.05 -0.17 59 56 60 -10
30MAR27 15.50 P 0.00 0.00 0.00 1.20 -0.20 59 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.35 -0.22 59 0 35 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 -0.28 59 0 110 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 -0.34 59 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.85 -0.40 59 0 45 0
30MAR27 18.00 P 2.11 2.12 2.11 2.04 -0.47 59 25 117 +5
30MAR27 18.50 P 0.00 0.00 0.00 2.23 -0.55 59 0 3,080 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 -0.64 59 0 6,020 0
30MAR27 19.50 P 0.00 0.00 0.00 2.65 -0.70 59 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.88 -0.78 59 0 90 0
30MAR27 21.00 P 0.00 0.00 0.00 3.34 -0.97 59 0 90 0
30MAR27 22.00 P 0.00 0.00 0.00 3.90 -1.11 59 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.46 -1.28 59 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.05 -1.46 59 0 0 0
30MAR27 25.00 P 6.12 6.12 6.12 5.81 -1.47 61 30 30 +30
30MAR27 26.00 P 6.82 6.82 6.82 6.44 -1.62 61 30 30 +30
30MAR27 27.00 P 7.54 7.54 7.54 7.12 -1.80 61 30 30 +30
30MAR27 28.00 P 0.00 0.00 0.00 7.83 -1.95 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.66 -2.01 63 0 0 0
30MAR27 30.00 P 9.20 9.20 9.20 9.42 -2.14 63 4 4 +4
29JUN27 15.00 P 0.00 0.00 0.00 1.36 - 58 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.53 - 58 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.69 - 58 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.86 - 58 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 2.06 - 58 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 2.26 - 58 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 2.38 - 57 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 2.60 - 57 0 0 -
29JUN27 19.00 P 3.07 3.07 3.07 2.81 - 57 1 1 -
29JUN27 19.50 P 0.00 0.00 0.00 3.04 - 57 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 3.27 - 57 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 3.79 - 57 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 4.34 - 57 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 4.93 - 58 100 100 -
29JUN27 24.00 P 0.00 0.00 0.00 5.55 - 58 200 200 -
29JUN27 25.00 P 0.00 0.00 0.00 6.20 - 58 100 100 -
29JUN27 26.00 P 0.00 0.00 0.00 6.88 - 59 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 7.58 - 59 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 8.30 - 59 0 0 -
TOTAL PUT 14,939 141,209 +1,812
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 18.20
29JUN26 10.50 C 0.00 0.00 0.00 7.71 +0.43 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.20 +0.42 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.71 +0.43 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.22 +0.44 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.71 +0.41 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.21 +0.41 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.72 +0.44 50 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.22 +0.43 44 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.71 +0.41 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.22 +0.41 32 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.73 +0.41 34 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.25 +0.39 33 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.79 +0.35 32 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.37 +0.32 32 0 2,250 0
29JUN26 17.50 C 0.83 0.83 0.83 1.03 +0.28 33 20 133 +20
29JUN26 18.00 C 0.56 0.73 0.56 0.73 +0.22 33 34 104 +14
29JUN26 18.50 C 0.48 0.52 0.48 0.50 +0.16 33 50 337 +20
29JUN26 19.00 C 0.25 0.37 0.22 0.33 +0.11 33 315 618 +67
29JUN26 19.50 C 0.15 0.22 0.15 0.21 +0.07 33 197 539 +140
29JUN26 20.00 C 0.11 0.15 0.11 0.13 +0.05 33 58 3,589 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.02 34 10 2,717 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.72 +0.42 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.24 +0.44 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.73 +0.42 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.27 +0.42 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.78 +0.37 35 0 0 -2
30JUL26 16.00 C 0.00 0.00 0.00 2.35 +0.34 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.95 +0.31 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.60 +0.28 34 0 0 0
30JUL26 17.50 C 1.32 1.32 1.32 1.32 +0.26 35 2 49 +2
30JUL26 18.00 C 0.00 0.00 0.00 1.06 +0.23 35 0 34 0
30JUL26 18.50 C 0.00 0.00 0.00 0.84 +0.19 35 0 30 0
30JUL26 19.00 C 0.55 0.55 0.55 0.65 +0.14 35 30 162 0
30JUL26 19.50 C 0.41 0.41 0.41 0.50 +0.11 35 6 74 0
30JUL26 20.00 C 0.34 0.34 0.34 0.38 +0.09 35 2 358 +2
30JUL26 21.00 C 0.23 0.23 0.23 0.21 +0.05 35 3 442 0
30JUL26 22.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 454 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.72 +0.40 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.26 +0.46 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.78 +0.42 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.33 +0.34 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.94 +0.33 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.57 +0.31 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.23 +0.28 38 0 0 0
28AUG26 17.00 C 1.69 1.69 1.69 1.93 +0.31 38 30 90 +30
28AUG26 17.50 C 1.58 1.58 1.58 1.63 +0.26 38 30 30 +30
28AUG26 18.00 C 1.19 1.19 1.19 1.39 +0.23 38 30 151 +30
28AUG26 18.50 C 0.98 0.98 0.98 1.17 +0.20 38 1 120 0
28AUG26 19.00 C 0.00 0.00 0.00 0.98 +0.18 38 0 270 0
28AUG26 19.50 C 0.00 0.00 0.00 0.82 +0.16 38 0 68 0
28AUG26 20.00 C 0.61 0.61 0.61 0.68 +0.13 38 20 107 +20
28AUG26 21.00 C 0.43 0.46 0.43 0.47 +0.09 39 50 326 +50
28AUG26 22.00 C 0.00 0.00 0.00 0.31 +0.06 38 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.20 +0.05 38 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.22 +0.42 43 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.72 +0.41 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.28 +0.45 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.72 +0.40 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.30 +0.46 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.86 +0.43 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.38 +0.22 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.00 +0.19 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.72 +0.24 37 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 +0.20 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.10 +0.19 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 +0.19 36 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.54 +0.14 36 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 +0.12 36 0 5 0
29SEP26 19.00 C 0.92 0.92 0.92 1.14 +0.10 36 1 150 0
29SEP26 19.50 C 0.00 0.00 0.00 0.98 +0.09 36 0 387 0
29SEP26 20.00 C 0.66 0.84 0.66 0.85 +0.09 37 5 1,082 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.08 37 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.44 +0.06 37 0 3,216 0
29SEP26 23.00 C 0.30 0.30 0.30 0.30 +0.03 37 7 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 0.00 37 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 0.00 37 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 0.00 37 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 37 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.80 +0.49 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.28 +0.39 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.87 +0.35 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.49 +0.34 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.15 +0.34 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.79 +0.31 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.48 +0.31 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.27 +0.38 38 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 2.89 +0.27 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.62 +0.17 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.39 +0.25 37 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 2.15 +0.21 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.95 +0.22 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.75 +0.19 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.58 +0.18 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.42 +0.17 38 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 1.14 +0.15 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 +0.12 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.76 +0.14 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 +0.09 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 +0.08 39 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 +0.05 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 +0.05 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 +0.04 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 5.19 +0.37 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.81 +0.33 35 0 10 0
30MAR27 14.50 C 0.00 0.00 0.00 4.49 +0.33 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.17 +0.32 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.86 +0.29 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.59 +0.29 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.31 +0.27 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.07 +0.26 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.83 +0.26 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.60 +0.22 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.41 +0.23 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.21 +0.21 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.03 +0.19 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.87 +0.19 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.58 +0.17 38 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 1.35 +0.17 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.15 +0.15 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.97 +0.16 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.82 +0.11 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.68 +0.09 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 +0.09 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 +0.07 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 +0.06 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 +0.04 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 +0.05 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 11 0
29JUN27 13.50 C 0.00 0.00 0.00 5.60 - 39 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 5.26 - 39 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 4.79 - 36 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 4.49 - 36 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 4.21 - 37 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 3.94 - 37 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 3.68 - 37 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 3.45 - 37 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 3.22 - 37 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 2.99 - 37 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 2.80 - 38 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 2.61 - 38 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 2.42 - 38 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 2.26 - 38 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 1.95 - 38 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 1.73 - 38 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 1.54 - 39 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 1.32 - 39 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 1.14 - 39 0 0 -
TOTAL CALL 901 47,766 +434
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 465 0
29JUN26 15.00 P 0.05 0.05 0.05 0.02 -0.02 33 20 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 594 0
29JUN26 16.00 P 0.15 0.15 0.10 0.09 -0.07 33 280 2,263 +186
29JUN26 16.50 P 0.25 0.25 0.19 0.17 -0.11 32 180 438 +100
29JUN26 17.00 P 0.29 0.29 0.29 0.30 -0.15 33 30 3,691 0
29JUN26 17.50 P 0.47 0.47 0.44 0.46 -0.22 32 60 1,137 +30
29JUN26 18.00 P 0.69 0.69 0.69 0.69 -0.27 32 30 438 +9
29JUN26 18.50 P 1.15 1.15 1.15 0.98 -0.32 32 30 903 +20
29JUN26 19.00 P 1.52 1.52 1.52 1.32 -0.37 31 17 8,621 +7
29JUN26 19.50 P 0.00 0.00 0.00 1.73 -0.40 32 0 1,273 0
29JUN26 20.00 P 0.00 0.00 0.00 2.16 -0.37 33 0 3,126 0
29JUN26 21.00 P 0.00 0.00 0.00 3.07 -0.52 31 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.07 -0.41 38 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 5.05 -0.43 38 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 6.06 -0.42 49 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.04 -0.47 38 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.05 -0.43 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.04 -0.41 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.06 -0.41 71 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.04 -0.43 64 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.04 -0.43 69 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.06 -0.41 86 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.05 -0.42 86 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 5 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.12 -0.05 35 0 26 0
30JUL26 15.50 P 0.23 0.23 0.23 0.19 -0.07 35 30 154 +30
30JUL26 16.00 P 0.00 0.00 0.00 0.29 -0.10 35 0 53 0
30JUL26 16.50 P 0.00 0.00 0.00 0.42 -0.13 35 0 34 0
30JUL26 17.00 P 0.00 0.00 0.00 0.57 -0.18 34 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.77 -0.23 34 0 784 0
30JUL26 18.00 P 0.00 0.00 0.00 1.01 -0.25 34 0 145 0
30JUL26 18.50 P 0.00 0.00 0.00 1.29 -0.29 34 0 123 0
30JUL26 19.00 P 0.00 0.00 0.00 1.61 -0.31 34 0 49 0
30JUL26 19.50 P 0.00 0.00 0.00 1.99 -0.31 35 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.37 -0.33 34 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.21 -0.44 34 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.12 -0.45 35 0 179 0
30JUL26 23.00 P 0.00 0.00 0.00 5.06 -0.48 32 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.06 -0.42 37 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.05 -0.46 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.05 -0.43 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.04 -0.41 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.06 -0.41 54 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.04 -0.43 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.04 -0.43 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.06 -0.41 65 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.05 -0.42 65 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.30 -0.07 39 0 46 0
28AUG26 15.50 P 0.00 0.00 0.00 0.41 -0.09 39 0 34 0
28AUG26 16.00 P 0.00 0.00 0.00 0.55 -0.12 39 0 12 0
28AUG26 16.50 P 0.00 0.00 0.00 0.71 -0.15 39 0 39 0
28AUG26 17.00 P 0.00 0.00 0.00 0.90 -0.18 38 0 40 0
28AUG26 17.50 P 1.11 1.11 1.11 1.12 -0.21 38 30 185 +30
28AUG26 18.00 P 0.00 0.00 0.00 1.39 -0.23 39 0 60 0
28AUG26 18.50 P 1.80 1.81 1.80 1.66 -0.27 39 31 181 +31
28AUG26 19.00 P 0.00 0.00 0.00 1.98 -0.23 39 0 190 0
28AUG26 19.50 P 0.00 0.00 0.00 2.35 -0.22 40 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.65 -0.30 38 0 194 0
28AUG26 21.00 P 0.00 0.00 0.00 3.47 -0.40 40 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.34 -0.43 41 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.24 -0.46 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.23 -0.41 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.15 -0.46 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.12 -0.46 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.10 -0.46 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.08 -0.43 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.06 -0.43 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 -0.07 37 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 -0.08 37 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 -0.11 37 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.14 37 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.16 37 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 -0.19 37 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.22 37 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.24 38 0 824 0
29SEP26 17.50 P 0.00 0.00 0.00 1.30 -0.26 38 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.56 -0.29 38 0 49 0
29SEP26 18.50 P 2.03 2.03 2.02 1.85 -0.31 38 32 78 +11
29SEP26 19.00 P 0.00 0.00 0.00 2.16 -0.33 38 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.50 -0.35 39 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.86 -0.36 39 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.64 -0.38 40 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.49 -0.40 41 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.39 -0.42 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.34 -0.42 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.31 -0.43 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.29 -0.45 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.23 -0.52 52 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.24 -0.50 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.22 -0.50 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.20 -0.47 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.18 -0.48 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.17 -0.46 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.05 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.05 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.06 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.08 39 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 -0.08 39 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 -0.11 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 -0.11 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 -0.14 39 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.14 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 -0.17 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.84 -0.17 40 0 2 0
30DEC26 18.00 P 2.20 2.20 2.20 2.10 -0.20 40 14 4,721 -2
30DEC26 18.50 P 0.00 0.00 0.00 2.40 -0.20 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.70 -0.23 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.03 -0.24 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 -0.26 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.10 -0.29 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 -0.31 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.72 -0.34 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.60 -0.36 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.51 -0.37 45 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.45 -0.39 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.40 -0.42 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.34 -0.47 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.34 -0.44 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.33 -0.43 54 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.30 -0.39 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.28 -0.43 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.76 -0.08 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 -0.10 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 -0.10 39 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 1.27 -0.12 39 0 32 0
30MAR27 16.00 P 0.00 0.00 0.00 1.48 -0.13 39 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 -0.15 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 1.95 -0.16 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.21 -0.16 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 -0.19 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.78 -0.19 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.08 -0.21 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.40 -0.23 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.74 -0.23 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.45 -0.26 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.20 -0.29 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.01 -0.30 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.85 -0.33 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.73 -0.34 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.63 -0.36 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.56 -0.37 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.44 -0.45 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.39 -0.40 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.33 -0.46 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.35 -0.41 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.29 -0.43 50 0 0 0
29JUN27 13.50 P 0.88 0.88 0.88 0.83 - 39 6 6 -
29JUN27 14.00 P 0.00 0.00 0.00 0.98 - 39 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 1.16 - 39 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.34 - 39 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.55 - 40 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.77 - 40 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.99 - 40 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 2.25 - 40 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 2.51 - 40 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 2.79 - 40 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 3.09 - 40 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 3.39 - 40 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 3.70 - 40 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 4.05 - 40 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 4.74 - 41 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 5.49 - 41 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 6.26 - 41 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 7.09 - 42 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 7.93 - 42 0 0 -
TOTAL PUT 790 52,227 +452
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$ 40.38
29JUN26 25.00 C 0.00 0.00 0.00 15.40 +0.08 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.40 +0.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.40 +0.07 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.41 +0.08 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.41 +0.08 59 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.41 +0.08 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.41 +0.11 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.41 +0.08 39 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 7.41 +0.08 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.41 +0.08 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 5.41 +0.08 0 0 794 0
29JUN26 36.00 C 5.30 5.30 5.30 4.41 +0.07 0 1 774 0
29JUN26 37.00 C 3.33 3.33 3.33 3.42 +0.08 20 2 999 +2
29JUN26 38.00 C 0.00 0.00 0.00 2.43 +0.05 17 0 2,182 0
29JUN26 39.00 C 1.78 1.78 1.29 1.52 +0.01 17 24 839 -9
29JUN26 40.00 C 1.50 1.50 0.67 0.79 -0.05 17 228 1,198 -134
29JUN26 41.00 C 0.84 0.84 0.28 0.33 -0.05 17 422 878 -142
29JUN26 42.00 C 0.40 0.52 0.12 0.12 -0.05 17 162 1,408 -37
29JUN26 43.00 C 0.19 0.19 0.05 0.04 -0.03 18 85 565 -57
29JUN26 44.00 C 0.02 0.02 0.02 0.02 -0.01 19 20 704 +5
29JUN26 45.00 C 0.04 0.04 0.04 0.01 0.00 20 50 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 13.40 +0.07 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.41 +0.08 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.41 +0.07 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.41 +0.08 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.41 +0.07 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.41 +0.08 36 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.41 +0.07 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.41 +0.08 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 5.41 +0.08 0 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 4.41 +0.07 0 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 3.42 +0.07 18 0 470 0
30JUL26 38.00 C 0.00 0.00 0.00 2.47 +0.05 18 0 347 0
30JUL26 39.00 C 1.50 1.62 1.50 1.64 +0.07 18 5 278 +4
30JUL26 40.00 C 1.18 1.18 0.92 1.00 +0.01 18 20 448 -20
30JUL26 41.00 C 1.04 1.04 0.56 0.60 -0.02 18 57 435 +21
30JUL26 42.00 C 0.62 0.66 0.36 0.36 -0.01 19 18 285 -4
30JUL26 43.00 C 0.41 0.41 0.41 0.20 -0.01 19 9 323 0
30JUL26 44.00 C 0.26 0.28 0.26 0.11 -0.01 19 70 244 +55
30JUL26 45.00 C 0.00 0.00 0.00 0.06 0.00 19 0 208 0
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 10.41 +0.01 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.41 +0.01 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.41 +0.01 31 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.41 -0.01 24 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.41 +0.08 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.42 +0.08 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.45 +0.07 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.56 +0.04 19 0 1 0
28AUG26 39.00 C 1.73 1.73 1.73 1.82 +0.07 19 4 141 0
28AUG26 40.00 C 1.44 1.44 1.19 1.28 +0.03 19 270 293 +213
28AUG26 41.00 C 0.99 0.99 0.83 0.90 +0.04 19 34 186 +19
28AUG26 42.00 C 0.75 0.75 0.64 0.63 +0.01 19 20 206 +15
28AUG26 43.00 C 0.00 0.00 0.00 0.41 0.00 19 0 130 0
28AUG26 44.00 C 0.48 0.48 0.48 0.26 -0.01 19 1 128 +1
28AUG26 45.00 C 0.24 0.24 0.24 0.17 0.00 19 45 88 +45
28AUG26 46.00 C 0.28 0.28 0.19 0.10 -0.01 19 68 523 +68
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 0.00 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 15.40 -0.04 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.40 -0.04 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.40 -0.02 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.41 +0.08 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.41 -0.03 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.41 0.00 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.41 -0.03 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.41 -0.03 29 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 7.41 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.41 -0.03 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 5.41 +0.07 0 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 4.42 +0.06 18 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 3.50 +0.05 19 0 91 0
29SEP26 38.00 C 0.00 0.00 0.00 2.71 +0.05 19 0 74 0
29SEP26 39.00 C 1.87 1.87 1.87 2.06 +0.10 19 3 100 +3
29SEP26 40.00 C 1.68 1.68 1.60 1.57 +0.08 20 33 144 +3
29SEP26 41.00 C 0.00 0.00 0.00 1.20 +0.06 20 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 +0.03 20 0 81 0
29SEP26 43.00 C 0.00 0.00 0.00 0.64 +0.01 20 0 51 0
29SEP26 44.00 C 0.00 0.00 0.00 0.45 +0.01 20 0 515 0
29SEP26 45.00 C 0.53 0.53 0.53 0.31 0.00 20 27 201 +27
29SEP26 46.00 C 0.00 0.00 0.00 0.21 0.00 20 0 81 0
29SEP26 47.00 C 0.27 0.27 0.27 0.14 0.00 19 45 201 +45
29SEP26 48.00 C 0.24 0.24 0.24 0.10 +0.01 20 18 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 0.00 19 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 0.00 21 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 15.40 -0.04 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.40 -0.04 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.40 -0.02 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.41 -0.01 35 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 11.41 -0.05 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.41 0.00 28 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.41 -0.03 25 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.41 -0.03 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 7.42 0.00 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 6.46 -0.02 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.58 +0.08 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.81 +0.07 22 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 4.14 +0.07 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 3.54 +0.06 22 0 240 0
30DEC26 39.00 C 0.00 0.00 0.00 2.92 +0.06 21 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.47 +0.06 21 0 152 0
30DEC26 41.00 C 2.15 2.15 2.15 2.07 +0.05 21 4 131 +2
30DEC26 42.00 C 0.00 0.00 0.00 1.71 +0.05 21 0 128 0
30DEC26 43.00 C 0.00 0.00 0.00 1.41 +0.04 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.16 +0.04 21 0 70 0
30DEC26 45.00 C 0.90 0.90 0.90 0.93 +0.03 21 2 52 0
30DEC26 46.00 C 0.64 0.64 0.64 0.76 +0.03 22 4 37 +4
30DEC26 47.00 C 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.48 +0.02 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 +0.04 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 34 0
30DEC26 52.50 C 0.17 0.17 0.17 0.17 +0.01 22 20 118 +20
30MAR27 26.00 C 0.00 0.00 0.00 14.40 -0.04 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.40 -0.02 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.41 -0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.41 -0.05 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.41 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.42 -0.02 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.42 -0.02 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.49 +0.07 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.66 +0.16 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.91 +0.13 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.06 -0.03 19 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.46 +0.13 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.02 +0.25 21 0 187 0
30MAR27 39.00 C 3.03 3.03 3.03 3.38 +0.13 20 10 39 +9
30MAR27 40.00 C 0.00 0.00 0.00 2.93 +0.13 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 2.51 +0.12 20 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.14 +0.12 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.82 +0.10 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.53 +0.09 20 0 39 0
30MAR27 45.00 C 1.16 1.18 1.16 1.30 +0.10 20 20 83 -10
30MAR27 46.00 C 0.00 0.00 0.00 1.08 +0.08 20 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.90 +0.08 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.75 +0.07 21 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 0.65 +0.07 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.54 +0.06 21 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.32 +0.04 21 0 287 0
29JUN27 31.00 C 0.00 0.00 0.00 9.53 - 22 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 8.71 - 22 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 7.95 - 22 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 7.21 - 22 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 6.54 - 22 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 5.89 - 22 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 5.29 - 22 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 4.74 - 22 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 4.08 - 21 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 3.64 - 21 0 0 -
29JUN27 41.00 C 2.47 2.47 2.47 3.21 - 21 1 1 -
29JUN27 42.00 C 2.05 2.05 2.02 2.84 - 21 2 2 -
29JUN27 43.00 C 0.00 0.00 0.00 2.49 - 21 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 2.19 - 21 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 1.90 - 22 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 1.67 - 22 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 1.44 - 22 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 1.30 - 22 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 1.09 - 22 0 0 -
TOTAL CALL 1,804 22,596 +148
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 644 0
29JUN26 32.00 P 0.03 0.03 0.03 0.01 0.00 29 10 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 461 0
29JUN26 34.00 P 0.08 0.08 0.05 0.01 0.00 21 13 789 +7
29JUN26 35.00 P 0.05 0.05 0.05 0.02 -0.01 19 10 954 0
29JUN26 36.00 P 0.08 0.10 0.08 0.05 -0.03 18 11 785 -10
29JUN26 37.00 P 0.12 0.23 0.12 0.14 -0.07 18 125 2,706 +48
29JUN26 38.00 P 0.32 0.46 0.19 0.34 -0.13 17 123 1,691 -17
29JUN26 39.00 P 0.36 0.91 0.36 0.74 -0.14 18 269 1,155 -20
29JUN26 40.00 P 0.85 1.60 0.80 1.30 -0.12 18 130 1,170 +51
29JUN26 41.00 P 1.41 2.10 1.41 2.04 -0.20 17 4 1,065 +1
29JUN26 42.00 P 2.72 2.72 2.72 2.92 -0.11 17 15 600 +15
29JUN26 43.00 P 0.00 0.00 0.00 3.87 -0.09 18 0 388 0
29JUN26 44.00 P 0.00 0.00 0.00 4.85 -0.09 16 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.85 -0.08 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.85 -0.07 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.91 -0.18 36 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.90 -0.18 39 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 9.89 -0.16 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.93 -0.10 48 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.42 -0.13 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.92 -0.12 62 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.40 -0.15 66 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.89 -0.11 71 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 279 0
30JUL26 35.00 P 0.14 0.14 0.14 0.09 -0.02 19 60 392 -7
30JUL26 36.00 P 0.18 0.23 0.18 0.20 -0.03 19 88 867 -60
30JUL26 37.00 P 0.30 0.40 0.30 0.39 -0.04 19 31 784 +26
30JUL26 38.00 P 0.65 0.74 0.65 0.68 -0.04 19 71 1,056 +60
30JUL26 39.00 P 0.84 1.14 0.84 1.07 -0.11 18 16 319 -15
30JUL26 40.00 P 1.82 1.82 1.82 1.63 -0.14 18 15 111 0
30JUL26 41.00 P 2.13 2.13 2.13 2.31 -0.16 18 15 268 0
30JUL26 42.00 P 2.40 2.92 2.40 3.10 -0.18 18 30 191 +30
30JUL26 43.00 P 0.00 0.00 0.00 3.97 -0.08 19 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 4.90 -0.08 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.86 -0.08 18 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.85 -0.08 18 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.92 -0.17 28 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.92 -0.16 31 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.93 -0.12 34 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.94 -0.09 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.43 -0.12 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 32.00 P 0.07 0.07 0.07 0.03 0.00 20 4 6 +4
28AUG26 33.00 P 0.00 0.00 0.00 0.06 0.00 20 0 38 0
28AUG26 34.00 P 0.13 0.13 0.13 0.11 -0.01 19 10 39 +10
28AUG26 35.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 77 0
28AUG26 36.00 P 0.33 0.38 0.33 0.38 0.00 19 18 126 -3
28AUG26 37.00 P 0.00 0.00 0.00 0.59 -0.03 19 0 640 0
28AUG26 38.00 P 0.00 0.00 0.00 0.91 -0.04 19 0 264 0
28AUG26 39.00 P 0.00 0.00 0.00 1.34 -0.07 19 0 142 0
28AUG26 40.00 P 1.96 1.96 1.89 1.88 -0.10 19 23 327 +19
28AUG26 41.00 P 0.00 0.00 0.00 2.53 -0.14 19 0 61 0
28AUG26 42.00 P 0.00 0.00 0.00 3.28 -0.16 19 0 90 0
28AUG26 43.00 P 3.27 3.27 3.27 4.10 -0.20 19 15 45 +15
28AUG26 44.00 P 0.00 0.00 0.00 4.98 -0.23 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.91 -0.03 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.87 -0.08 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.92 -0.17 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.92 -0.16 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.93 -0.12 29 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.94 -0.09 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.43 -0.12 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 0.00 20 0 179 0
29SEP26 34.00 P 0.25 0.25 0.25 0.20 -0.01 20 15 170 0
29SEP26 35.00 P 0.33 0.36 0.33 0.34 0.00 20 4 634 +2
29SEP26 36.00 P 0.45 0.53 0.45 0.53 -0.01 19 68 256 +23
29SEP26 37.00 P 0.78 0.78 0.77 0.78 -0.03 19 21 612 +21
29SEP26 38.00 P 0.85 1.00 0.85 1.13 -0.03 19 11 214 +11
29SEP26 39.00 P 0.00 0.00 0.00 1.57 -0.03 19 0 23 0
29SEP26 40.00 P 0.00 0.00 0.00 2.12 -0.03 19 0 83 0
29SEP26 41.00 P 2.56 2.56 2.56 2.74 -0.07 19 1 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.47 -0.05 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.24 -0.06 19 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.08 -0.13 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.91 -0.13 17 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.91 -0.04 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.93 -0.16 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.92 -0.16 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.93 -0.12 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.94 -0.09 28 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.43 -0.12 32 0 0 0
30DEC26 25.00 P 0.05 0.05 0.05 0.01 0.00 23 3 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 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 0.00 22 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 0.00 22 0 97 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 0.00 22 0 304 0
30DEC26 31.00 P 0.00 0.00 0.00 0.20 0.00 22 0 152 0
30DEC26 32.00 P 0.37 0.37 0.37 0.31 0.00 22 15 205 0
30DEC26 33.00 P 0.42 0.42 0.42 0.45 0.00 22 15 94 +2
30DEC26 34.00 P 0.70 0.73 0.70 0.64 0.00 22 7 236 0
30DEC26 35.00 P 0.90 1.00 0.90 0.88 0.00 22 23 267 -15
30DEC26 36.00 P 0.00 0.00 0.00 1.18 0.00 22 0 131 0
30DEC26 37.00 P 0.00 0.00 0.00 1.53 -0.01 22 0 65 0
30DEC26 38.00 P 0.00 0.00 0.00 1.95 -0.01 22 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 2.42 -0.02 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 2.98 -0.02 23 0 24 0
30DEC26 41.00 P 3.59 3.59 3.59 3.48 -0.03 22 1 5 +1
30DEC26 42.00 P 0.00 0.00 0.00 4.12 -0.03 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.82 -0.18 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.58 -0.21 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.37 -0.24 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 7.21 -0.27 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.33 -0.06 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.26 -0.07 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.23 -0.07 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.21 -0.08 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.74 -0.08 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 61 0
30MAR27 32.00 P 0.57 0.57 0.57 0.44 +0.03 21 15 168 +15
30MAR27 33.00 P 0.57 0.57 0.57 0.62 +0.04 21 15 130 +15
30MAR27 34.00 P 0.00 0.00 0.00 0.84 +0.05 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.10 +0.05 21 0 71 0
30MAR27 36.00 P 1.47 1.47 1.47 1.41 +0.05 21 1 39 +1
30MAR27 37.00 P 0.00 0.00 0.00 1.79 +0.06 21 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 2.21 +0.05 21 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 +0.06 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 +0.04 21 0 22 0
30MAR27 41.00 P 4.02 4.02 4.02 3.83 +0.15 22 2 7 +2
30MAR27 42.00 P 0.00 0.00 0.00 4.34 +0.03 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.03 +0.03 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.75 -0.16 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.52 -0.19 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.55 -0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.43 -0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.34 -0.03 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.28 -0.04 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.24 -0.06 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.75 -0.07 30 0 0 0
29JUN27 31.00 P 0.65 0.65 0.64 0.56 - 22 7 7 -
29JUN27 32.00 P 0.00 0.00 0.00 0.74 - 22 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 0.97 - 22 0 0 -
29JUN27 34.00 P 1.42 1.42 1.42 1.22 - 22 4 4 -
29JUN27 35.00 P 0.00 0.00 0.00 1.53 - 22 0 0 -
29JUN27 36.00 P 2.18 2.18 2.18 1.88 - 22 2 2 -
29JUN27 37.00 P 0.00 0.00 0.00 2.28 - 22 0 0 -
29JUN27 38.00 P 2.60 3.20 2.60 2.73 - 22 5 5 -
29JUN27 39.00 P 3.65 3.65 3.65 3.21 - 23 1 1 -
29JUN27 40.00 P 0.00 0.00 0.00 3.76 - 23 0 0 -
29JUN27 41.00 P 4.38 4.38 4.38 4.34 - 23 15 15 -
29JUN27 42.00 P 5.04 5.04 5.04 4.83 - 22 15 15 -
29JUN27 43.00 P 0.00 0.00 0.00 5.48 - 22 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 6.18 - 22 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 7.11 - 23 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 7.92 - 24 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 8.74 - 24 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 9.60 - 24 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 10.49 - 25 0 0 -
TOTAL PUT 1,372 27,088 +232
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$ 85.75
29JUN26 52.50 C 0.00 0.00 0.00 33.52 +0.95 155 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.03 +0.96 144 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.53 +0.96 132 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.05 +0.98 123 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.54 +0.96 111 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.04 +0.96 101 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.56 +0.98 91 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.05 +0.97 80 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.28 +0.70 47 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.78 +0.70 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.28 +0.69 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.79 +0.64 26 0 211 0
29JUN26 82.50 C 4.38 4.39 4.38 3.56 +0.46 28 60 261 0
29JUN26 85.00 C 2.06 2.55 1.92 1.74 +0.18 26 132 640 +114
29JUN26 87.50 C 1.08 1.36 1.02 0.75 +0.01 26 261 568 -92
29JUN26 90.00 C 0.61 0.72 0.61 0.33 -0.02 26 57 2,054 -30
29JUN26 92.50 C 0.46 0.46 0.33 0.14 -0.02 26 320 572 -114
29JUN26 95.00 C 0.23 0.25 0.23 0.06 -0.02 26 18 1,056 -16
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 371 0
29JUN26 100.00 C 0.13 0.13 0.13 0.01 -0.01 26 29 605 +6
29JUN26 102.50 C 0.09 0.09 0.09 0.01 0.00 29 2 211 -2
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 37 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 42 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 31.27 +1.10 117 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.71 +1.04 106 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.22 +1.04 98 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.78 +1.10 91 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.22 +1.04 81 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.73 +1.03 74 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.14 +0.93 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.28 +0.70 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.78 +0.70 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.28 +0.68 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.85 +0.60 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.77 +0.41 26 0 30 0
30JUL26 85.00 C 2.69 3.01 2.69 2.42 +0.22 26 76 233 +61
30JUL26 87.50 C 1.94 1.94 1.79 1.56 +0.14 26 20 471 -10
30JUL26 90.00 C 1.10 1.17 1.10 1.01 +0.10 26 56 405 -36
30JUL26 92.50 C 0.84 0.85 0.75 0.63 +0.06 26 33 1,105 +33
30JUL26 95.00 C 0.59 0.59 0.59 0.38 +0.03 26 15 117 +15
30JUL26 97.50 C 0.46 0.46 0.46 0.22 +0.01 26 15 126 -15
30JUL26 100.00 C 0.33 0.35 0.33 0.13 +0.01 26 20 61 0
30JUL26 102.50 C 0.00 0.00 0.00 0.07 0.00 26 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 0.00 26 0 61 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 0.00 26 0 115 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
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 23.78 +1.10 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.22 +1.01 69 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.73 +1.03 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.18 +0.94 55 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.28 +0.70 36 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.78 +0.70 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.29 +0.64 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.00 +0.49 26 0 2 0
28AUG26 82.50 C 0.00 0.00 0.00 4.28 +0.23 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.21 +0.25 27 0 90 0
28AUG26 87.50 C 2.33 2.55 2.33 2.36 +0.20 27 82 404 +46
28AUG26 90.00 C 1.74 1.93 1.74 1.70 +0.15 27 73 160 +43
28AUG26 92.50 C 1.41 1.41 1.38 1.20 +0.11 27 27 158 0
28AUG26 95.00 C 1.00 1.05 1.00 0.83 +0.08 27 8 162 +2
28AUG26 97.50 C 0.84 0.85 0.80 0.57 +0.06 27 45 68 -15
28AUG26 100.00 C 0.65 0.67 0.58 0.38 +0.04 27 90 45 -60
28AUG26 102.50 C 0.53 0.54 0.49 0.25 +0.02 27 75 30 -45
28AUG26 105.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.10 0.00 26 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.27 +1.08 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.71 +1.04 78 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.22 +1.02 72 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 23.78 +1.07 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.22 +1.01 60 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.73 +1.01 54 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.18 +0.94 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.28 +0.70 32 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 10.78 +0.69 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.36 +0.58 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 6.35 +0.42 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 4.89 +0.16 26 0 15 0
29SEP26 85.00 C 4.00 4.07 4.00 3.92 +0.22 27 7 535 0
29SEP26 87.50 C 0.00 0.00 0.00 3.03 +0.17 27 0 502 0
29SEP26 90.00 C 2.62 2.62 2.62 2.31 +0.13 26 15 316 0
29SEP26 92.50 C 2.00 2.00 2.00 1.73 +0.10 26 9 8 -9
29SEP26 95.00 C 1.52 1.52 1.52 1.27 +0.06 26 15 18 0
29SEP26 97.50 C 1.18 1.18 1.18 0.94 +0.07 26 15 168 0
29SEP26 100.00 C 0.00 0.00 0.00 0.68 +0.04 26 0 73 0
29SEP26 102.50 C 0.68 0.68 0.68 0.49 +0.04 26 6 22 +5
29SEP26 105.00 C 0.00 0.00 0.00 0.33 +0.02 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 0.00 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.27 +1.08 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.71 +1.04 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.22 +1.02 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.78 +1.07 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.22 +1.01 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.73 +1.01 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.18 +0.94 36 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 13.28 +0.61 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.02 +0.42 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.31 +0.34 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.94 +0.26 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.63 +0.31 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 5.64 +0.33 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 4.76 +0.31 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 3.97 +0.25 26 0 2,202 0
30DEC26 92.50 C 0.00 0.00 0.00 3.30 +0.20 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.71 +0.10 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.21 +0.04 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.77 +0.02 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.44 +0.06 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.11 0.00 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 +0.01 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.70 -0.01 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.55 0.00 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.44 0.00 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.33 -0.01 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 31.27 +1.08 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.71 +1.04 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.22 +1.02 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.78 +1.07 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.22 +1.01 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.73 +0.64 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.18 +0.79 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.67 +0.56 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.01 +0.45 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 10.53 +0.42 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.22 +0.40 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.01 +0.52 25 0 0 0
30MAR27 85.00 C 7.03 7.03 7.03 6.94 +0.28 25 2 3 +2
30MAR27 87.50 C 0.00 0.00 0.00 6.07 +0.46 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.21 +0.35 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 4.49 +0.32 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.81 +0.19 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.22 +0.19 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.72 +0.15 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.28 +0.15 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 1.86 +0.11 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.54 +0.10 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.29 +0.08 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.07 +0.08 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 1,180 0
29JUN27 62.50 C 0.00 0.00 0.00 23.78 - 35 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 21.22 - 31 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 18.73 - 28 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 16.59 - 26 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 15.27 - 27 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 13.82 - 27 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 12.41 - 27 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 11.14 - 27 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 9.66 - 26 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 8.62 - 27 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 7.67 - 27 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 6.81 - 27 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 6.02 - 27 0 0 -
29JUN27 95.00 C 4.52 4.52 4.52 5.33 - 27 2 2 -
29JUN27 97.50 C 0.00 0.00 0.00 4.68 - 27 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 4.14 - 27 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 3.72 - 27 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 3.29 - 27 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 2.87 - 27 0 0 -
TOTAL CALL 1,585 19,055 -117
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 323 0
29JUN26 70.00 P 0.16 0.16 0.16 0.05 -0.06 26 3 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 -0.12 26 0 514 0
29JUN26 75.00 P 0.40 0.42 0.39 0.41 -0.20 26 100 490 +68
29JUN26 77.50 P 0.89 0.91 0.71 0.87 -0.35 25 87 477 +45
29JUN26 80.00 P 1.64 1.64 1.34 1.68 -0.48 25 211 507 +69
29JUN26 82.50 P 2.69 2.92 2.54 2.88 -0.59 25 55 1,507 +30
29JUN26 85.00 P 4.19 4.54 3.93 4.45 -0.65 24 421 1,073 +331
29JUN26 87.50 P 5.84 6.21 5.82 6.35 -0.76 22 43 640 0
29JUN26 90.00 P 8.42 8.42 8.42 8.48 -0.98 0 15 709 0
29JUN26 92.50 P 0.00 0.00 0.00 11.10 -0.71 26 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 13.54 -0.71 26 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 16.02 -0.70 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.97 -0.98 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.39 -1.06 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 22.81 -1.13 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.28 -1.06 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.78 -1.17 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.27 -1.14 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.77 -1.17 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.27 -1.16 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.13 -0.04 26 0 4 0
30JUL26 70.00 P 0.34 0.34 0.32 0.29 -0.08 26 22 53 +10
30JUL26 72.50 P 0.53 0.53 0.53 0.55 -0.15 26 36 129 +28
30JUL26 75.00 P 0.87 0.87 0.87 1.00 -0.20 26 1 152 +1
30JUL26 77.50 P 1.61 1.61 1.61 1.68 -0.27 25 15 175 +15
30JUL26 80.00 P 2.46 2.46 2.34 2.62 -0.35 25 35 164 +35
30JUL26 82.50 P 3.81 3.81 3.54 3.83 -0.41 25 45 120 +34
30JUL26 85.00 P 4.92 4.92 4.89 5.30 -0.50 25 45 364 +37
30JUL26 87.50 P 7.04 7.04 7.04 7.25 -0.57 26 15 496 +15
30JUL26 90.00 P 0.00 0.00 0.00 9.24 -0.61 26 0 257 0
30JUL26 92.50 P 0.00 0.00 0.00 11.40 -0.65 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 13.70 -0.67 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 16.09 -0.63 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.98 -0.97 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.46 -0.99 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.87 -1.07 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.37 -0.97 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.87 -1.08 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.37 -1.04 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.85 -1.09 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.33 -0.08 26 0 0 0
28AUG26 70.00 P 0.64 0.64 0.56 0.59 -0.14 26 16 47 +16
28AUG26 72.50 P 0.00 0.00 0.00 0.98 -0.15 26 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 1.55 -0.22 26 0 109 0
28AUG26 77.50 P 0.00 0.00 0.00 2.33 -0.28 26 0 45 0
28AUG26 80.00 P 3.07 3.10 3.07 3.33 -0.34 26 27 74 +27
28AUG26 82.50 P 4.18 4.33 4.18 4.56 -0.38 26 67 256 +67
28AUG26 85.00 P 0.00 0.00 0.00 5.99 -0.48 25 0 151 0
28AUG26 87.50 P 7.50 7.60 7.49 7.64 -0.74 25 109 134 +109
28AUG26 90.00 P 9.30 9.30 9.28 9.75 -0.56 26 15 116 +15
28AUG26 92.50 P 0.00 0.00 0.00 11.80 -0.60 26 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 13.97 -0.63 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.09 -0.63 23 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.22 -0.76 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.66 -0.79 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.11 -0.83 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.58 -0.76 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.91 -1.04 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.40 -1.01 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.90 -1.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.04 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 -0.07 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 -0.11 26 0 100 0
29SEP26 70.00 P 0.90 0.90 0.90 0.90 -0.15 26 1 101 0
29SEP26 72.50 P 0.00 0.00 0.00 1.35 -0.21 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 2.01 -0.24 26 0 79 0
29SEP26 77.50 P 2.60 2.60 2.60 2.84 -0.30 25 15 264 +15
29SEP26 80.00 P 0.00 0.00 0.00 3.87 -0.37 25 0 405 0
29SEP26 82.50 P 5.02 5.02 5.02 5.09 -0.47 25 1 15 0
29SEP26 85.00 P 6.60 6.60 6.28 6.51 -0.59 25 37 517 -3
29SEP26 87.50 P 0.00 0.00 0.00 8.36 -0.53 26 0 506 0
29SEP26 90.00 P 0.00 0.00 0.00 10.17 -0.58 26 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 12.14 -0.61 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.23 -0.64 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.18 -0.74 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.42 -0.75 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.77 -0.77 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.16 -0.78 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.62 -0.75 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.09 -0.98 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.57 -0.84 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.91 -1.03 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.54 -0.89 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.07 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 -0.08 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.14 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 -0.19 26 0 99 0
30DEC26 70.00 P 1.62 1.62 1.62 1.76 -0.23 26 10 134 +10
30DEC26 72.50 P 0.00 0.00 0.00 2.39 -0.30 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 3.17 -0.35 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 4.12 -0.37 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 5.21 -0.42 25 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 6.48 -0.49 25 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.97 -0.56 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 9.60 -0.59 26 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 11.35 -0.60 26 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 13.17 -0.64 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 15.13 -0.69 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.18 -0.68 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.31 -0.69 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.49 -0.70 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.72 -0.70 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.99 -0.71 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.27 -0.80 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.57 -0.85 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.00 -0.94 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.54 -0.89 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.42 -0.03 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.63 -0.06 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.93 -0.08 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.28 -0.10 25 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.75 -0.14 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.35 -0.15 25 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 3.08 -0.19 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.92 -0.24 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.87 -0.29 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.01 -0.37 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.26 -0.47 25 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 8.72 -0.52 25 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 10.31 -0.59 25 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 12.06 -0.47 25 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.75 -0.62 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 15.66 -0.65 25 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 17.65 -0.68 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.71 -0.67 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.70 -0.82 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.87 -0.84 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.08 -0.86 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.35 -0.88 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.68 -0.91 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.08 -0.86 0 0 0 0
29JUN27 62.50 P 1.69 1.70 1.69 1.74 - 28 7 7 -
29JUN27 65.00 P 0.00 0.00 0.00 2.28 - 28 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 2.93 - 28 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 3.70 - 28 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 4.55 - 28 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 5.57 - 28 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 6.66 - 28 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 7.89 - 28 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 9.23 - 28 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 10.67 - 28 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 12.23 - 28 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 13.88 - 29 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 15.63 - 29 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 17.48 - 29 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 19.40 - 29 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 21.43 - 30 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 23.49 - 30 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 25.67 - 30 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 27.88 - 31 0 0 -
TOTAL PUT 1,454 18,131 +974
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$ 16.96
29JUN26 9.75 C 0.00 0.00 0.00 7.22 +0.37 103 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.97 +0.37 98 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.47 +0.37 89 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.97 +0.37 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.47 +0.37 71 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.97 +0.37 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.47 +0.37 53 0 53 0
29JUN26 13.00 C 0.00 0.00 0.00 3.97 +0.37 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.47 +0.37 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.97 +0.37 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.47 +0.37 0 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.97 +0.36 0 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 +0.34 29 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.04 +0.29 29 0 19 0
29JUN26 16.50 C 0.62 0.70 0.61 0.65 +0.22 28 77 1,034 -15
29JUN26 17.00 C 0.25 0.33 0.25 0.38 +0.14 28 60 1,289 0
29JUN26 17.50 C 0.17 0.24 0.16 0.22 +0.09 29 19 1,309 +12
29JUN26 18.00 C 0.09 0.15 0.09 0.12 +0.06 30 70 729 +53
29JUN26 18.50 C 0.07 0.09 0.07 0.06 +0.03 30 285 348 +228
29JUN26 19.00 C 0.05 0.05 0.05 0.03 +0.01 30 209 956 +209
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 342 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 4.97 +0.37 54 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.47 +0.37 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.97 +0.37 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.47 +0.37 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.97 +0.37 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.47 +0.36 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.98 +0.35 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.52 +0.31 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.13 +0.27 29 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.79 +0.22 28 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.56 +0.16 28 0 86 0
30JUL26 17.50 C 0.00 0.00 0.00 0.39 +0.11 29 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.28 +0.10 29 6 155 +6
30JUL26 18.50 C 0.16 0.21 0.16 0.19 +0.07 29 5 266 0
30JUL26 19.00 C 0.00 0.00 0.00 0.13 +0.05 30 6 258 +6
30JUL26 19.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 51 0
30JUL26 20.00 C 0.07 0.07 0.07 0.05 +0.02 29 27 129 +6
30JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 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
28AUG26 12.00 C 0.00 0.00 0.00 4.97 +0.37 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.47 +0.37 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.97 +0.37 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.47 +0.37 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.97 +0.36 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.48 +0.34 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.02 +0.31 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.62 +0.27 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.25 +0.23 29 0 16 0
28AUG26 16.50 C 0.00 0.00 0.00 0.98 +0.15 30 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 0.77 +0.12 30 0 250 0
28AUG26 17.50 C 0.57 0.57 0.57 0.60 +0.12 30 15 88 +15
28AUG26 18.00 C 0.00 0.00 0.00 0.45 +0.08 30 0 46 0
28AUG26 18.50 C 0.40 0.40 0.40 0.36 +0.08 31 3 18 +1
28AUG26 19.00 C 0.00 0.00 0.00 0.27 +0.07 31 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.20 +0.05 31 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.22 +0.37 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.97 +0.37 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.47 +0.37 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.97 +0.37 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.47 +0.37 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.97 +0.37 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.47 +0.37 40 0 6 0
29SEP26 13.00 C 3.90 3.90 3.90 3.97 +0.37 36 3 0 -3
29SEP26 13.50 C 0.00 0.00 0.00 3.47 +0.37 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 +0.35 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 +0.32 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.09 +0.28 31 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 +0.25 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.40 +0.19 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.16 +0.18 30 0 1,265 0
29SEP26 17.00 C 1.04 1.04 1.04 0.94 +0.12 30 15 25 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 +0.13 30 0 56 0
29SEP26 18.00 C 0.71 0.71 0.71 0.64 +0.11 31 30 118 +30
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.10 31 0 69 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 +0.08 31 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.07 31 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.06 31 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.22 +0.37 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.97 +0.37 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.47 +0.37 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.97 +0.37 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.47 +0.37 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.97 +0.37 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 +0.37 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.97 +0.34 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.52 +0.29 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 +0.32 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.79 +0.31 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 +0.27 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.15 +0.25 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.89 +0.23 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 +0.20 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.41 +0.18 31 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 +0.15 31 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 +0.14 31 0 29 0
30DEC26 18.50 C 0.89 0.89 0.89 0.92 +0.13 31 6 6 +6
30DEC26 19.00 C 0.00 0.00 0.00 0.80 +0.13 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 +0.13 32 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 +0.10 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 +0.08 32 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 +0.06 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.47 +0.37 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.97 +0.37 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.47 +0.37 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.97 +0.32 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.55 +0.29 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.17 +0.29 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.80 +0.28 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.45 +0.26 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.13 +0.27 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.82 +0.25 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.53 +0.27 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.27 +0.26 32 0 0 0
30MAR27 16.50 C 1.94 1.94 1.94 1.99 +0.18 31 15 15 +15
30MAR27 17.00 C 0.00 0.00 0.00 1.79 +0.17 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.59 +0.15 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.41 +0.13 31 0 20 0
30MAR27 18.50 C 1.05 1.05 1.05 1.26 +0.13 32 2 3 +2
30MAR27 19.00 C 0.00 0.00 0.00 1.13 +0.14 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.00 +0.12 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 +0.11 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 +0.09 32 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 +0.07 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.05 32 0 80 0
29JUN27 12.00 C 0.00 0.00 0.00 5.15 - 34 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 4.76 - 33 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 4.39 - 33 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 4.02 - 32 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 3.69 - 32 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 3.37 - 32 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 3.07 - 32 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 2.82 - 32 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 2.58 - 32 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 2.35 - 32 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 2.15 - 32 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 1.95 - 32 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 1.79 - 32 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 1.62 - 32 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 1.47 - 32 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 1.34 - 33 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 1.21 - 33 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 1.00 - 33 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 0.81 - 33 0 0 -
TOTAL CALL 853 11,166 +571
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 608 0
29JUN26 14.50 P 0.06 0.06 0.06 0.05 -0.03 30 7 283 0
29JUN26 15.00 P 0.12 0.12 0.12 0.11 -0.06 30 4 234 +4
29JUN26 15.50 P 0.18 0.18 0.18 0.22 -0.10 30 1 490 -1
29JUN26 16.00 P 0.44 0.44 0.34 0.39 -0.15 30 53 238 -18
29JUN26 16.50 P 0.59 0.60 0.57 0.63 -0.22 30 28 894 -1
29JUN26 17.00 P 0.00 0.00 0.00 0.95 -0.24 31 0 979 0
29JUN26 17.50 P 0.00 0.00 0.00 1.29 -0.29 29 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.71 -0.32 29 0 202 0
29JUN26 18.50 P 0.00 0.00 0.00 2.16 -0.34 29 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.63 -0.41 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.12 -0.41 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.72 -0.31 51 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.73 -0.30 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 -0.30 70 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.73 -0.29 78 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.75 -0.28 88 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.75 -0.27 95 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 47 0
30JUL26 14.00 P 0.09 0.09 0.09 0.09 -0.02 30 10 36 +10
30JUL26 14.50 P 0.14 0.14 0.14 0.15 -0.04 29 3 57 0
30JUL26 15.00 P 0.00 0.00 0.00 0.26 -0.06 30 0 57 0
30JUL26 15.50 P 0.00 0.00 0.00 0.41 -0.10 30 0 85 0
30JUL26 16.00 P 0.00 0.00 0.00 0.60 -0.14 30 3 207 0
30JUL26 16.50 P 0.80 0.80 0.80 0.86 -0.17 30 15 81 -15
30JUL26 17.00 P 1.13 1.13 1.13 1.16 -0.19 30 15 72 +15
30JUL26 17.50 P 0.00 0.00 0.00 1.46 -0.28 29 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.84 -0.28 29 3 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.26 -0.30 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.70 -0.35 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.26 -0.28 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.73 -0.30 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.73 -0.30 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.73 -0.30 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.73 -0.30 57 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.75 -0.28 64 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.11 -0.04 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 18 0
28AUG26 14.50 P 0.00 0.00 0.00 0.28 -0.08 31 0 20 0
28AUG26 15.00 P 0.44 0.44 0.39 0.42 -0.10 31 4 0 -4
28AUG26 15.50 P 0.62 0.62 0.62 0.59 -0.13 31 20 68 +20
28AUG26 16.00 P 0.00 0.00 0.00 0.81 -0.14 31 0 61 0
28AUG26 16.50 P 0.00 0.00 0.00 1.06 -0.17 31 0 147 0
28AUG26 17.00 P 0.00 0.00 0.00 1.36 -0.18 32 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.70 -0.20 32 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 2.06 -0.21 33 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.39 -0.29 31 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.85 -0.29 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.33 -0.25 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.77 -0.29 35 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.75 -0.29 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.73 -0.31 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.73 -0.30 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.75 -0.28 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.05 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 -0.07 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.09 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.56 -0.10 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.74 -0.13 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 -0.14 32 0 45 0
29SEP26 16.50 P 1.27 1.27 1.15 1.23 -0.16 32 30 1,320 +30
29SEP26 17.00 P 1.43 1.43 1.43 1.52 -0.20 32 2 67 0
29SEP26 17.50 P 1.80 1.80 1.80 1.84 -0.18 32 15 15 +15
29SEP26 18.00 P 0.00 0.00 0.00 2.20 -0.19 33 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.56 -0.22 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 -0.27 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.38 -0.27 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.81 -0.29 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.75 -0.30 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.73 -0.31 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 -0.29 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.75 -0.28 48 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.05 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.06 32 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 -0.07 32 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.07 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 -0.08 32 0 48 0
30DEC26 15.50 P 1.10 1.10 1.10 1.08 -0.10 32 15 68 +15
30DEC26 16.00 P 0.00 0.00 0.00 1.30 -0.13 31 0 130 0
30DEC26 16.50 P 1.48 1.55 1.48 1.56 -0.15 32 17 77 +13
30DEC26 17.00 P 0.00 0.00 0.00 1.85 -0.17 32 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.17 -0.19 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.48 -0.22 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 -0.16 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.26 -0.20 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.61 -0.24 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.01 -0.23 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.85 -0.28 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.73 -0.34 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.74 -0.29 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.75 -0.28 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 -0.03 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.04 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 -0.07 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 -0.07 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 -0.08 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 -0.09 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 -0.11 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 -0.09 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.55 -0.10 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.82 -0.12 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.11 -0.13 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.38 -0.18 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.74 -0.19 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.04 -0.24 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.42 -0.23 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.80 -0.24 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 -0.25 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.00 -0.26 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.83 -0.29 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.74 -0.32 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.75 -0.28 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.45 - 34 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.56 - 33 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.70 - 34 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 0.86 - 34 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.04 - 34 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 1.23 - 34 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.45 - 34 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.68 - 34 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.94 - 34 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 2.21 - 34 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 2.50 - 34 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 2.80 - 34 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 3.13 - 34 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 3.47 - 35 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 3.83 - 35 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 4.20 - 35 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 4.58 - 35 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 5.37 - 36 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 6.18 - 36 0 0 -
TOTAL PUT 245 14,249 +83
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$ 73.45
29MAY26 50.00 C 0.00 0.00 0.00 23.45 - 0 0 0 -
29MAY26 52.50 C 0.00 0.00 0.00 20.95 - 0 0 0 -
29MAY26 55.00 C 0.00 0.00 0.00 18.45 +0.15 0 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 15.95 +0.15 0 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 13.45 +0.15 0 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 10.95 +0.15 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 8.45 +0.15 0 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 5.95 +0.15 0 0 0 0
29MAY26 70.00 C 3.00 4.40 2.78 3.45 +0.09 0 219 0 -127
29MAY26 72.50 C 1.15 3.20 0.44 0.95 -0.28 0 2,245 6 -500
29MAY26 75.00 C 0.32 1.30 0.01 0.00 -0.24 0 7,430 2,638 +1,618
29MAY26 77.50 C 0.03 0.38 0.01 0.00 -0.02 0 2,682 1,403 +986
29MAY26 80.00 C 0.01 0.07 0.01 0.00 -0.01 0 417 1,183 +109
29MAY26 82.50 C 0.01 0.01 0.01 0.00 -0.01 0 100 421 0
29MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 755 0
29MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 476 0
29MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
29MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
29MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 23.52 - 124 0 0 -
05JUN26 52.50 C 0.00 0.00 0.00 21.02 - 109 0 0 -
05JUN26 55.00 C 0.00 0.00 0.00 18.53 +0.22 98 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 16.04 +0.20 87 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 13.50 +0.14 63 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 11.05 +0.12 62 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 8.70 +0.09 62 0 0 0
05JUN26 67.50 C 6.09 6.09 6.09 6.62 +0.14 66 2 3 +2
05JUN26 70.00 C 5.30 6.20 4.66 4.65 +0.06 64 80 570 +15
05JUN26 72.50 C 3.20 4.10 2.78 3.10 0.00 63 438 383 +249
05JUN26 75.00 C 1.99 3.40 1.54 1.89 -0.10 62 1,076 1,071 -92
05JUN26 77.50 C 1.35 2.03 0.91 1.12 -0.06 63 1,228 1,214 -203
05JUN26 80.00 C 0.74 1.40 0.54 0.60 -0.05 63 1,099 1,313 +576
05JUN26 82.50 C 0.48 0.90 0.35 0.30 -0.04 63 328 455 +163
05JUN26 85.00 C 0.31 0.60 0.21 0.14 -0.02 63 739 883 +455
05JUN26 87.50 C 0.15 0.37 0.15 0.06 -0.02 63 290 758 +253
05JUN26 90.00 C 0.05 0.25 0.05 0.03 -0.01 64 455 615 +413
05JUN26 92.50 C 0.11 0.16 0.10 0.01 -0.01 63 15 168 +10
05JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 209 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.64 +0.26 112 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 35.75 +0.36 120 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 34.63 +0.24 102 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 33.76 +0.36 113 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 32.76 +0.35 108 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 31.64 +0.23 91 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 30.77 +0.44 101 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 29.77 +0.35 97 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 28.68 +0.26 85 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 27.78 +0.36 90 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 26.78 +0.37 86 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 25.79 +0.36 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.79 +0.35 80 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 23.71 +0.25 71 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 21.36 +0.40 72 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 18.92 +0.42 66 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.47 +0.28 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.92 +0.26 49 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 11.50 +0.10 43 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 9.51 +0.04 46 0 551 0
29JUN26 67.50 C 8.31 8.31 8.31 7.62 +0.30 46 30 1,078 +6
29JUN26 70.00 C 5.50 6.75 5.43 5.80 +0.11 44 152 2,912 +3
29JUN26 72.50 C 4.60 6.00 3.96 4.31 +0.01 44 435 660 +61
29JUN26 75.00 C 3.20 4.60 2.86 3.22 +0.04 44 560 5,208 +77
29JUN26 77.50 C 2.64 3.46 2.00 2.28 -0.03 44 315 4,954 +60
29JUN26 80.00 C 1.70 2.58 1.50 1.56 -0.04 44 1,918 19,065 +196
29JUN26 82.50 C 1.32 2.00 1.04 1.04 -0.04 44 459 9,744 +98
29JUN26 85.00 C 1.00 1.50 0.75 0.68 -0.03 44 1,424 9,019 -10
29JUN26 87.50 C 0.73 1.10 0.62 0.43 -0.03 44 392 5,061 -130
29JUN26 90.00 C 0.56 0.86 0.48 0.26 -0.03 43 1,108 19,583 +204
29JUN26 92.50 C 0.43 0.69 0.39 0.16 -0.02 44 404 4,845 +25
29JUN26 95.00 C 0.33 0.53 0.31 0.10 -0.01 44 154 8,858 -3
29JUN26 97.50 C 0.28 0.39 0.26 0.06 -0.01 44 22 7,627 -15
29JUN26 100.00 C 0.21 0.35 0.21 0.04 0.00 45 191 13,331 +23
29JUN26 102.50 C 0.19 0.21 0.19 0.02 0.00 44 332 8,227 -252
29JUN26 105.00 C 0.15 0.25 0.15 0.01 0.00 44 57 15,195 +6
29JUN26 107.50 C 0.13 0.17 0.13 0.01 0.00 46 53 2,912 +20
29JUN26 110.00 C 0.11 0.18 0.11 0.01 0.00 49 552 12,136 -131
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,388 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14,540 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,454 0
29JUN26 120.00 C 0.06 0.08 0.06 0.01 0.00 58 106 7,315 +100
29JUN26 122.50 C 0.05 0.05 0.05 0.01 0.00 60 60 2,763 0
29JUN26 125.00 C 0.05 0.05 0.05 0.01 0.00 62 10 7,337 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,498 0
29JUN26 130.00 C 0.03 0.03 0.03 0.01 0.00 67 120 14,316 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,347 0
29JUN26 135.00 C 0.02 0.02 0.02 0.01 0.00 71 100 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 536 0
29JUN26 160.00 C 0.03 0.03 0.03 0.01 0.00 88 2 1,104 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 95 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 100 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 101 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 104 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 106 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 107 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 109 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 33.76 +0.29 73 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 32.77 +0.29 71 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 31.77 +0.28 68 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 30.78 +0.27 66 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 29.80 +0.28 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.82 +0.27 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.84 +0.28 62 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.87 +0.28 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.90 +0.28 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.93 +0.27 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.96 +0.27 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.55 +0.27 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.14 +0.25 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.91 +0.31 49 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 14.69 +0.47 47 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 12.27 +0.13 41 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 10.33 +0.12 41 0 92 0
30JUL26 67.50 C 0.00 0.00 0.00 8.58 +0.11 41 0 90 0
30JUL26 70.00 C 6.50 6.50 6.50 7.05 +0.11 42 8 56 +8
30JUL26 72.50 C 5.09 6.26 5.09 5.70 +0.13 42 238 274 +152
30JUL26 75.00 C 4.30 5.11 4.18 4.57 +0.13 42 909 1,179 +717
30JUL26 77.50 C 3.30 4.80 3.30 3.63 +0.07 42 719 1,084 +693
30JUL26 80.00 C 2.77 3.78 2.58 2.81 +0.06 42 122 604 +2
30JUL26 82.50 C 2.14 3.10 2.07 2.14 +0.04 42 95 2,027 +43
30JUL26 85.00 C 1.62 2.52 1.62 1.62 +0.04 42 63 3,693 +40
30JUL26 87.50 C 1.33 1.64 1.33 1.20 +0.03 42 71 1,417 +3
30JUL26 90.00 C 1.02 1.64 1.02 0.89 +0.03 42 208 6,026 +22
30JUL26 92.50 C 1.24 1.24 1.18 0.65 +0.02 42 19 1,059 +18
30JUL26 95.00 C 0.70 1.08 0.70 0.47 +0.02 42 83 8,414 +36
30JUL26 97.50 C 0.94 0.94 0.75 0.33 +0.01 41 4 2,347 +4
30JUL26 100.00 C 0.57 0.80 0.50 0.24 +0.01 42 288 4,144 +141
30JUL26 102.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 1,177 0
30JUL26 105.00 C 0.36 0.43 0.36 0.12 +0.01 42 64 1,122 +20
30JUL26 107.50 C 0.00 0.00 0.00 0.08 0.00 41 0 692 0
30JUL26 110.00 C 0.29 0.29 0.29 0.06 0.00 42 20 2,014 +20
30JUL26 112.50 C 0.00 0.00 0.00 0.04 0.00 42 0 352 0
30JUL26 115.00 C 0.21 0.30 0.21 0.03 0.00 42 6 489 +6
30JUL26 117.50 C 0.00 0.00 0.00 0.02 0.00 42 0 89 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 352 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 237 0
30JUL26 125.00 C 0.14 0.14 0.14 0.01 0.00 44 5 486 +5
28AUG26 40.00 C 0.00 0.00 0.00 33.83 +0.16 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.86 +0.16 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.14 +0.41 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.17 +0.41 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 30.06 +0.27 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.03 +0.19 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 28.27 +0.40 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.30 +0.40 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.34 +0.40 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.38 +0.39 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.44 +0.41 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.99 +0.32 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.62 +0.26 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.44 +0.29 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.46 +0.49 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.47 +0.51 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.28 +0.11 42 0 0 0
28AUG26 67.50 C 8.92 8.97 8.92 9.64 +0.10 42 60 60 +60
28AUG26 70.00 C 0.00 0.00 0.00 8.24 +0.19 42 0 60 0
28AUG26 72.50 C 6.34 6.34 6.34 6.94 +0.17 42 28 171 +28
28AUG26 75.00 C 5.40 6.88 5.40 5.79 +0.12 42 253 285 +163
28AUG26 77.50 C 4.51 5.50 4.51 4.86 +0.13 43 163 219 +68
28AUG26 80.00 C 3.74 4.48 3.74 3.98 +0.06 43 217 470 +141
28AUG26 82.50 C 3.15 3.15 3.15 3.23 +0.05 43 30 661 +8
28AUG26 85.00 C 3.14 3.25 2.85 2.61 +0.04 42 13 2,439 +12
28AUG26 87.50 C 2.20 2.20 2.20 2.09 +0.03 42 5 3,094 0
28AUG26 90.00 C 1.99 2.65 1.84 1.67 +0.03 42 430 1,572 +192
28AUG26 92.50 C 0.00 0.00 0.00 1.32 +0.02 42 0 1,045 0
28AUG26 95.00 C 1.34 1.56 1.34 1.04 +0.02 42 27 1,691 0
28AUG26 97.50 C 1.07 1.30 1.07 0.82 +0.02 42 103 1,090 0
28AUG26 100.00 C 0.92 1.29 0.92 0.64 +0.02 42 53 852 +34
28AUG26 102.50 C 0.95 0.95 0.90 0.49 +0.01 42 39 265 +6
28AUG26 105.00 C 0.79 0.79 0.79 0.38 +0.01 42 100 134 +87
28AUG26 107.50 C 0.60 0.60 0.60 0.29 0.00 42 3 60 +3
28AUG26 110.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 223 0
28AUG26 112.50 C 0.00 0.00 0.00 0.17 0.00 42 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.13 0.00 42 0 234 0
28AUG26 117.50 C 0.00 0.00 0.00 0.10 0.00 42 0 68 0
28AUG26 120.00 C 0.39 0.39 0.39 0.08 0.00 42 1 221 0
28AUG26 122.50 C 0.00 0.00 0.00 0.06 0.00 42 0 76 0
28AUG26 125.00 C 0.28 0.35 0.28 0.05 0.00 43 12 191 +10
29SEP26 37.00 C 0.00 0.00 0.00 37.24 +0.50 73 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 36.23 +0.45 70 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 35.27 +0.52 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.30 +0.53 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.36 +0.55 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.41 +0.56 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.46 +0.55 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.56 +0.63 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.53 +0.55 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.66 +0.63 60 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 27.69 +0.61 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 26.75 +0.62 57 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 25.49 +0.30 50 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 24.83 +0.55 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 22.28 +0.30 47 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 20.35 +0.81 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.21 +0.77 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.17 +0.73 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 14.28 +0.36 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 12.52 +0.49 44 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 10.59 +0.12 42 0 31 0
29SEP26 70.00 C 9.00 9.00 9.00 9.28 +0.22 42 1 1,498 +1
29SEP26 72.50 C 7.36 7.36 7.36 8.00 +0.22 42 30 230 +30
29SEP26 75.00 C 6.30 7.63 6.30 6.89 +0.18 42 118 386 +74
29SEP26 77.50 C 6.03 6.40 6.03 5.92 +0.15 43 48 346 +30
29SEP26 80.00 C 4.78 5.38 4.77 5.02 +0.09 43 588 6,450 +90
29SEP26 82.50 C 3.99 4.65 3.94 4.23 +0.08 42 216 4,134 +84
29SEP26 85.00 C 3.63 4.46 3.34 3.55 +0.07 42 261 5,177 -163
29SEP26 87.50 C 2.97 3.82 2.93 2.96 +0.06 42 62 3,176 +29
29SEP26 90.00 C 2.64 3.26 2.64 2.46 +0.05 42 4 7,587 +1
29SEP26 92.50 C 2.22 3.00 2.22 2.04 +0.05 42 141 3,930 +133
29SEP26 95.00 C 0.00 0.00 0.00 1.69 +0.05 42 0 9,552 0
29SEP26 97.50 C 0.00 0.00 0.00 1.39 +0.04 42 0 2,129 0
29SEP26 100.00 C 1.58 2.00 1.43 1.14 +0.03 42 283 14,335 +15
29SEP26 102.50 C 1.50 1.50 1.50 0.93 +0.03 42 1 4,851 +1
29SEP26 105.00 C 1.30 1.30 1.28 0.76 +0.02 42 21 2,074 -19
29SEP26 107.50 C 1.15 1.15 1.15 0.62 +0.02 42 1 1,460 +1
29SEP26 110.00 C 1.20 1.20 0.99 0.50 +0.01 42 137 6,897 +6
29SEP26 112.50 C 0.92 0.92 0.92 0.41 +0.02 42 1 898 0
29SEP26 115.00 C 0.82 0.90 0.82 0.33 +0.01 42 4 2,761 0
29SEP26 117.50 C 0.64 0.73 0.64 0.27 +0.01 42 31 5,493 +1
29SEP26 120.00 C 0.67 0.67 0.67 0.21 0.00 42 1 2,497 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.17 0.00 42 0 1,212 0
29SEP26 125.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 0.00 42 0 514 0
29SEP26 130.00 C 0.45 0.50 0.43 0.09 0.00 42 36 2,470 +29
29SEP26 132.50 C 0.00 0.00 0.00 0.07 0.00 42 0 201 0
29SEP26 135.00 C 0.43 0.43 0.43 0.06 0.00 42 1 410 0
29SEP26 137.50 C 0.00 0.00 0.00 0.05 0.00 42 0 236 0
29SEP26 140.00 C 0.00 0.00 0.00 0.04 0.00 42 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 0.00 42 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 0.00 41 0 451 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 0.18 0.18 0.18 0.01 0.00 44 1 700 +1
30DEC26 37.00 C 0.00 0.00 0.00 37.54 +0.15 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.61 +0.15 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.67 +0.16 55 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 34.74 +0.18 54 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 33.81 +0.18 53 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 33.27 +0.56 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 32.39 +0.61 58 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 31.43 +0.61 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 30.51 +0.62 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 29.58 +0.52 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 28.67 +0.59 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 27.77 +0.55 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 26.88 +0.55 51 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 26.00 +0.79 50 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 23.88 +0.70 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 21.85 +0.66 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 19.93 +0.66 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 18.11 +0.64 45 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 16.22 +0.44 44 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 14.83 +0.67 44 0 227 0
30DEC26 67.50 C 0.00 0.00 0.00 13.36 +0.65 44 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 12.01 +0.63 44 0 15,291 0
30DEC26 72.50 C 10.08 11.00 10.04 10.76 +0.34 43 42 106 +8
30DEC26 75.00 C 9.08 10.68 9.08 9.52 +0.19 43 120 394 +90
30DEC26 77.50 C 9.20 9.88 8.55 8.55 +0.20 43 119 630 +85
30DEC26 80.00 C 7.50 7.92 7.19 7.64 +0.16 43 456 3,390 +97
30DEC26 82.50 C 0.00 0.00 0.00 6.79 +0.12 43 0 2,563 0
30DEC26 85.00 C 6.43 6.45 6.43 6.03 +0.12 43 2 8,607 +1
30DEC26 87.50 C 5.22 5.22 5.14 5.34 +0.11 43 120 2,039 0
30DEC26 90.00 C 4.80 5.85 4.50 4.72 +0.10 43 188 17,071 +186
30DEC26 92.50 C 0.00 0.00 0.00 4.17 +0.09 43 0 1,790 0
30DEC26 95.00 C 3.59 3.59 3.59 3.68 +0.09 43 1 1,693 0
30DEC26 97.50 C 0.00 0.00 0.00 3.24 +0.08 43 0 1,733 0
30DEC26 100.00 C 3.17 3.89 3.00 2.85 +0.07 42 170 7,919 +6
30DEC26 102.50 C 0.00 0.00 0.00 2.51 +0.07 42 2 708 0
30DEC26 105.00 C 0.00 0.00 0.00 2.21 +0.07 42 0 1,169 0
30DEC26 107.50 C 0.00 0.00 0.00 1.94 +0.06 42 0 837 0
30DEC26 110.00 C 2.07 2.29 2.07 1.70 +0.06 42 6 1,437 -3
30DEC26 112.50 C 1.93 1.93 1.93 1.49 +0.05 42 1 204 +1
30DEC26 115.00 C 1.71 1.71 1.71 1.30 +0.04 42 20 662 +20
30DEC26 117.50 C 0.00 0.00 0.00 1.14 +0.04 42 0 1,895 0
30DEC26 120.00 C 1.42 1.83 1.42 1.00 +0.04 42 11 702 +8
30DEC26 122.50 C 1.35 1.35 1.30 0.88 +0.04 42 110 905 0
30DEC26 125.00 C 0.00 0.00 0.00 0.77 +0.04 42 0 786 0
30DEC26 127.50 C 0.00 0.00 0.00 0.67 +0.03 42 0 923 0
30DEC26 130.00 C 0.00 0.00 0.00 0.59 +0.03 42 0 3,454 0
30DEC26 132.50 C 0.00 0.00 0.00 0.51 +0.02 42 2 2,535 +2
30DEC26 135.00 C 0.99 0.99 0.99 0.45 +0.02 42 1 987 -1
30DEC26 137.50 C 0.00 0.00 0.00 0.39 +0.02 42 0 542 0
30DEC26 140.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 869 0
30DEC26 142.50 C 0.00 0.00 0.00 0.30 +0.02 42 0 601 0
30DEC26 145.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 409 0
30DEC26 147.50 C 0.00 0.00 0.00 0.23 +0.01 42 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 579 0
30DEC26 152.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 539 0
30DEC26 157.50 C 0.55 0.55 0.55 0.13 0.00 42 30 442 +30
30DEC26 160.00 C 0.52 0.52 0.52 0.12 +0.01 42 30 1,655 0
30MAR27 37.00 C 0.00 0.00 0.00 38.27 +0.39 56 0 12,015 0
30MAR27 38.00 C 0.00 0.00 0.00 37.58 +0.52 58 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 36.68 +0.53 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.76 +0.58 56 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 34.86 +0.51 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.94 +0.48 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.03 +0.45 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.14 +0.43 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.04 +0.19 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.19 +0.19 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.35 +0.19 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.52 +0.19 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.84 +0.32 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.89 +0.52 47 0 4,485 0
30MAR27 52.50 C 0.00 0.00 0.00 24.93 +0.18 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.15 +0.59 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 21.21 +0.42 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 19.50 +0.40 44 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 18.07 +0.56 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 16.58 +0.58 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 15.19 +0.62 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 13.89 +0.58 43 0 12,041 0
30MAR27 72.50 C 12.14 13.00 12.14 12.69 +0.34 43 34 37 +14
30MAR27 75.00 C 11.11 12.00 11.11 11.48 +0.15 43 3 463 -2
30MAR27 77.50 C 0.00 0.00 0.00 10.52 +0.18 43 0 5 0
30MAR27 80.00 C 9.73 10.60 9.73 9.60 +0.19 43 15 711 +5
30MAR27 82.50 C 0.00 0.00 0.00 8.73 +0.12 43 0 166 0
30MAR27 85.00 C 7.72 7.72 7.72 7.94 +0.12 43 1 151 +1
30MAR27 87.50 C 7.08 7.54 7.00 7.20 +0.10 42 14 64 -3
30MAR27 90.00 C 6.22 6.82 6.22 6.54 +0.11 42 162 2,220 +69
30MAR27 92.50 C 0.00 0.00 0.00 5.93 +0.10 42 0 202 0
30MAR27 95.00 C 5.50 5.50 5.50 5.37 +0.09 42 8 2,043 +8
30MAR27 97.50 C 0.00 0.00 0.00 4.86 +0.09 42 0 248 0
30MAR27 100.00 C 4.75 4.99 4.54 4.40 +0.08 42 14 1,672 +12
30MAR27 102.50 C 4.19 4.19 4.19 3.98 +0.08 42 1 399 0
30MAR27 105.00 C 0.00 0.00 0.00 3.60 +0.07 42 0 430 0
30MAR27 107.50 C 0.00 0.00 0.00 3.26 +0.07 42 0 273 0
30MAR27 110.00 C 3.27 3.50 3.27 2.95 +0.07 42 29 2,478 +10
30MAR27 112.50 C 3.40 3.40 3.40 2.66 +0.06 42 2 2,161 +2
30MAR27 115.00 C 0.00 0.00 0.00 2.41 +0.06 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.17 +0.05 42 0 31 0
30MAR27 120.00 C 0.00 0.00 0.00 1.97 +0.06 42 0 156 0
30MAR27 122.50 C 0.00 0.00 0.00 1.78 +0.05 42 0 112 0
30MAR27 125.00 C 2.37 2.37 2.37 1.60 +0.04 42 1 328 0
29JUN27 50.00 C 28.99 30.00 28.99 28.03 - 46 6 6 -
29JUN27 52.50 C 0.00 0.00 0.00 26.16 - 46 0 0 -
29JUN27 55.00 C 25.00 25.00 25.00 24.38 - 45 1 1 -
29JUN27 57.50 C 0.00 0.00 0.00 22.68 - 44 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 21.08 - 44 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 19.57 - 44 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 18.15 - 43 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 16.82 - 43 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 15.37 - 42 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 14.22 - 42 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 13.18 - 42 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 12.26 - 43 0 0 -
29JUN27 80.00 C 11.00 11.80 11.00 11.35 - 43 11 11 -
29JUN27 82.50 C 0.00 0.00 0.00 10.48 - 42 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 9.66 - 42 0 0 -
29JUN27 87.50 C 9.81 9.84 9.07 8.91 - 42 46 30 -
29JUN27 90.00 C 8.00 9.50 8.00 8.21 - 42 17 17 -
29JUN27 92.50 C 0.00 0.00 0.00 7.57 - 42 0 0 -
29JUN27 95.00 C 7.52 7.52 7.52 6.97 - 42 1 1 -
TOTAL CALL 36,042 550,624 +7,996
29MAY26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29MAY26 52.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29MAY26 70.00 P 0.04 0.05 0.02 0.00 -0.04 0 61 74 -18
29MAY26 72.50 P 0.27 0.55 0.01 0.00 -0.47 0 3,579 4,426 +1,729
29MAY26 75.00 P 1.63 2.43 0.27 1.55 -0.44 0 1,084 0 -466
29MAY26 77.50 P 5.00 5.00 2.22 4.05 -0.24 0 302 0 -452
29MAY26 80.00 P 7.37 7.37 5.80 6.55 -0.15 0 45 0 -593
29MAY26 82.50 P 9.60 9.75 8.00 9.05 -0.15 0 161 0 -716
29MAY26 85.00 P 12.60 12.60 9.06 11.55 -0.18 0 137 0 -406
29MAY26 87.50 P 14.30 14.30 14.30 14.05 -0.17 0 2 0 -30
29MAY26 90.00 P 0.00 0.00 0.00 16.55 -0.17 0 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 19.05 -0.17 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 21.55 -0.17 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 24.05 -0.17 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 26.55 -0.17 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 29.05 -0.17 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 31.55 -0.17 0 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
05JUN26 52.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
05JUN26 60.00 P 0.09 0.09 0.07 0.02 -0.01 63 26 27 +26
05JUN26 62.50 P 0.19 0.19 0.13 0.08 -0.02 64 5 295 +5
05JUN26 65.00 P 0.33 0.37 0.16 0.22 -0.06 63 211 493 +187
05JUN26 67.50 P 0.67 0.75 0.38 0.53 -0.12 62 188 441 +39
05JUN26 70.00 P 1.25 1.40 0.68 1.10 -0.17 62 468 765 -212
05JUN26 72.50 P 1.95 2.53 1.29 2.03 -0.21 61 487 500 -49
05JUN26 75.00 P 3.81 3.86 2.37 3.39 -0.24 62 262 465 -121
05JUN26 77.50 P 5.59 5.73 3.64 5.14 -0.29 64 170 411 +46
05JUN26 80.00 P 7.01 7.01 7.01 7.02 -0.32 59 3 39 +1
05JUN26 82.50 P 8.45 9.31 8.45 9.31 -0.22 62 55 83 +55
05JUN26 85.00 P 0.00 0.00 0.00 11.66 -0.17 63 100 158 +100
05JUN26 87.50 P 0.00 0.00 0.00 14.06 -0.38 56 0 0 0
05JUN26 90.00 P 15.98 15.98 15.98 16.60 -0.30 74 6 6 +6
05JUN26 92.50 P 0.00 0.00 0.00 19.06 -0.30 71 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 21.55 -0.29 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 24.05 -0.27 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 26.55 -0.20 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 29.05 -0.26 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 31.55 -0.26 0 0 0 0
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 85 107 128 +107
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 41.00 P 0.02 0.02 0.02 0.01 0.00 73 120 120 +120
29JUN26 42.00 P 0.02 0.02 0.02 0.01 0.00 70 30 110 +30
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 P 0.06 0.06 0.06 0.01 0.00 62 1 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 47.00 P 0.03 0.03 0.03 0.01 0.00 57 100 106 +100
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,220 0
29JUN26 50.00 P 0.06 0.06 0.06 0.01 0.00 49 3 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 503 0
29JUN26 55.00 P 0.17 0.17 0.17 0.04 0.00 45 1 575 0
29JUN26 57.50 P 0.24 0.24 0.21 0.09 -0.02 44 52 807 +48
29JUN26 60.00 P 0.37 0.39 0.27 0.20 -0.04 44 299 1,684 +141
29JUN26 62.50 P 0.56 0.63 0.48 0.42 -0.05 44 395 1,223 +300
29JUN26 65.00 P 0.88 1.02 0.64 0.80 -0.08 44 579 3,422 +46
29JUN26 67.50 P 1.45 1.54 0.98 1.32 -0.14 43 268 8,460 +38
29JUN26 70.00 P 2.26 2.50 1.50 2.13 -0.12 43 297 12,163 +85
29JUN26 72.50 P 3.00 3.65 2.31 3.19 -0.17 43 541 7,574 -71
29JUN26 75.00 P 4.50 5.13 3.44 4.59 -0.16 44 192 17,439 +60
29JUN26 77.50 P 6.00 6.80 5.00 6.24 -0.16 45 133 11,055 -41
29JUN26 80.00 P 8.00 8.69 7.23 8.00 -0.30 44 552 21,671 -464
29JUN26 82.50 P 10.00 11.00 8.45 10.20 +0.02 48 744 7,250 -691
29JUN26 85.00 P 12.10 12.29 11.70 12.34 -0.17 49 1,111 12,332 +192
29JUN26 87.50 P 0.00 0.00 0.00 14.51 -0.31 48 0 4,385 0
29JUN26 90.00 P 0.00 0.00 0.00 16.80 -0.29 47 0 10,322 0
29JUN26 92.50 P 0.00 0.00 0.00 19.17 -0.23 47 0 4,572 0
29JUN26 95.00 P 22.46 22.46 20.00 21.57 -0.28 44 47 15,331 -43
29JUN26 97.50 P 0.00 0.00 0.00 24.05 -0.27 0 0 7,437 0
29JUN26 100.00 P 27.00 27.50 27.00 27.01 +0.11 72 340 17,962 -13
29JUN26 102.50 P 28.85 28.90 28.85 29.05 -0.30 0 30 5,029 -20
29JUN26 105.00 P 32.88 32.88 32.88 31.55 -0.26 0 3 16,209 -3
29JUN26 107.50 P 0.00 0.00 0.00 34.05 -0.15 0 0 3,756 0
29JUN26 110.00 P 37.60 37.60 37.20 36.55 -0.25 0 2 6,827 -1
29JUN26 112.50 P 0.00 0.00 0.00 39.05 -0.21 0 0 265 -1
29JUN26 115.00 P 0.00 0.00 0.00 41.55 -0.21 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 44.05 -0.21 0 0 302 -5
29JUN26 120.00 P 0.00 0.00 0.00 46.55 -0.21 0 0 860 0
29JUN26 122.50 P 0.00 0.00 0.00 49.05 -0.21 0 0 163 0
29JUN26 125.00 P 0.00 0.00 0.00 51.55 -0.21 0 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 54.05 -0.21 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 56.55 -0.20 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 59.05 -0.21 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 61.55 -0.20 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 64.05 -0.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.55 -0.20 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 69.05 -0.20 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.55 -0.20 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 74.05 -0.20 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.55 -0.20 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.05 -0.20 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 81.55 -0.20 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.05 -0.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.55 -0.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.05 -0.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.55 -0.20 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.05 -0.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.55 -0.19 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.05 -0.19 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.55 -0.19 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.05 -0.19 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.55 -0.19 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.05 -0.19 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.55 -0.19 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.05 -0.19 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.55 -0.19 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.05 -0.19 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.55 -0.19 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.05 -0.19 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.55 -0.19 0 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 0.10 0.10 0.10 0.01 0.00 45 8 8 +8
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 0.00 42 0 31 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 0.00 42 0 13 0
30JUL26 55.00 P 0.35 0.35 0.35 0.20 -0.01 41 30 126 +29
30JUL26 57.50 P 0.53 0.53 0.45 0.38 0.00 42 99 433 +82
30JUL26 60.00 P 0.78 0.78 0.70 0.66 -0.01 42 91 399 +12
30JUL26 62.50 P 1.04 1.04 1.02 1.08 -0.02 42 235 440 +193
30JUL26 65.00 P 1.54 1.54 1.26 1.60 -0.06 41 155 875 -15
30JUL26 67.50 P 2.53 2.54 2.20 2.29 -0.09 41 150 1,151 +119
30JUL26 70.00 P 3.23 3.45 2.53 3.19 -0.08 40 23 1,243 +4
30JUL26 72.50 P 4.60 4.63 3.50 4.37 -0.11 41 914 2,093 +484
30JUL26 75.00 P 6.21 6.21 4.70 5.69 -0.16 41 810 2,388 -76
30JUL26 77.50 P 7.15 7.28 6.23 7.27 -0.12 41 73 1,882 +43
30JUL26 80.00 P 8.50 8.50 8.50 9.08 -0.12 42 5 3,155 0
30JUL26 82.50 P 0.00 0.00 0.00 10.84 -0.10 41 0 3,917 0
30JUL26 85.00 P 0.00 0.00 0.00 12.83 -0.11 41 0 5,202 0
30JUL26 87.50 P 0.00 0.00 0.00 15.18 -0.06 44 0 2,329 0
30JUL26 90.00 P 0.00 0.00 0.00 17.41 -0.06 45 0 1,018 0
30JUL26 92.50 P 0.00 0.00 0.00 19.57 -0.18 44 0 656 0
30JUL26 95.00 P 0.00 0.00 0.00 21.74 -0.33 41 20 3,977 +20
30JUL26 97.50 P 0.00 0.00 0.00 24.13 -0.31 40 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 27.01 +0.11 53 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.05 -0.30 0 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 31.60 -0.21 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.06 -0.22 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.56 -0.24 49 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.05 -0.21 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.55 -0.21 0 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 44.05 -0.21 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 46.55 -0.21 0 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 49.05 -0.21 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.55 -0.21 0 0 1 0
28AUG26 40.00 P 0.10 0.11 0.10 0.01 0.00 44 30 38 +30
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 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.04 0.00 42 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.06 0.00 43 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.08 0.00 43 0 6 0
28AUG26 48.00 P 0.30 0.30 0.30 0.10 0.00 42 1 26 +1
28AUG26 49.00 P 0.00 0.00 0.00 0.13 0.00 42 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.16 0.00 42 0 34 0
28AUG26 52.50 P 0.51 0.51 0.51 0.29 -0.01 42 30 39 +30
28AUG26 55.00 P 0.00 0.00 0.00 0.50 -0.01 42 0 14 0
28AUG26 57.50 P 0.86 0.91 0.86 0.81 -0.01 42 135 188 +134
28AUG26 60.00 P 1.30 1.30 1.19 1.23 -0.02 42 31 120 +31
28AUG26 62.50 P 1.89 1.89 1.63 1.77 -0.03 42 122 208 +122
28AUG26 65.00 P 2.03 2.27 2.03 2.41 -0.04 42 90 570 0
28AUG26 67.50 P 3.34 3.34 2.74 3.21 -0.06 41 262 1,198 +210
28AUG26 70.00 P 4.36 4.42 3.85 4.16 -0.08 41 29 1,687 -20
28AUG26 72.50 P 5.69 5.69 4.58 5.40 -0.08 41 182 909 +2
28AUG26 75.00 P 6.47 6.60 5.69 6.75 -0.11 41 177 1,936 -26
28AUG26 77.50 P 7.21 8.29 7.21 8.29 -0.14 42 69 973 0
28AUG26 80.00 P 8.70 8.88 8.70 10.03 -0.12 42 60 907 +58
28AUG26 82.50 P 0.00 0.00 0.00 11.80 -0.21 42 0 3,424 0
28AUG26 85.00 P 0.00 0.00 0.00 13.65 -0.23 42 0 2,596 0
28AUG26 87.50 P 0.00 0.00 0.00 15.64 -0.26 42 0 2,803 0
28AUG26 90.00 P 16.40 18.00 16.40 17.90 -0.23 43 90 584 -14
28AUG26 92.50 P 0.00 0.00 0.00 19.98 -0.24 42 0 309 0
28AUG26 95.00 P 0.00 0.00 0.00 22.06 -0.43 40 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 24.42 -0.35 41 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 27.01 -0.10 45 0 20 0
28AUG26 102.50 P 0.00 0.00 0.00 29.38 -0.05 46 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 31.65 -0.21 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.19 -0.13 46 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.56 -0.24 42 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 39.05 -0.21 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.55 -0.21 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.05 -0.21 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.60 -0.16 53 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 49.10 -0.16 55 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 51.60 -0.16 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
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 0.00 42 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 0.00 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 0.00 42 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 0.00 42 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 0.00 42 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 0.00 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.18 0.00 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 0.00 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 0.00 42 0 31 0
29SEP26 50.00 P 0.54 0.54 0.54 0.34 -0.01 42 10 803 -10
29SEP26 52.50 P 0.00 0.00 0.00 0.56 0.00 42 0 327 0
29SEP26 55.00 P 1.12 1.12 0.95 0.86 0.00 42 142 707 +12
29SEP26 57.50 P 1.42 1.43 1.42 1.26 0.00 42 79 1,109 +4
29SEP26 60.00 P 1.63 1.77 1.63 1.79 -0.01 42 110 1,457 +10
29SEP26 62.50 P 2.16 2.48 2.16 2.45 -0.01 42 19 1,031 +16
29SEP26 65.00 P 3.04 3.16 3.04 3.16 -0.05 42 43 7,844 +2
29SEP26 67.50 P 3.55 3.55 3.55 4.05 -0.04 41 1 2,870 0
29SEP26 70.00 P 4.99 5.28 4.88 5.07 0.00 41 182 28,680 -19
29SEP26 72.50 P 6.45 6.45 5.93 6.37 +0.03 42 131 2,646 -8
29SEP26 75.00 P 8.01 8.01 7.37 7.59 -0.13 41 172 13,731 +125
29SEP26 77.50 P 9.67 9.67 8.23 9.20 -0.09 42 180 4,518 -60
29SEP26 80.00 P 11.30 11.30 9.79 10.84 -0.11 42 92 12,006 0
29SEP26 82.50 P 11.40 11.40 11.40 12.64 -0.07 42 30 7,449 0
29SEP26 85.00 P 0.00 0.00 0.00 14.53 -0.19 43 0 7,034 0
29SEP26 87.50 P 17.04 17.04 17.04 16.12 -0.58 40 120 2,508 +30
29SEP26 90.00 P 18.00 19.00 18.00 18.90 +0.28 46 87 4,415 +33
29SEP26 92.50 P 0.00 0.00 0.00 20.40 -0.35 41 0 4,165 0
29SEP26 95.00 P 0.00 0.00 0.00 22.57 -0.35 41 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 24.73 -0.44 40 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 27.01 -0.43 40 0 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 29.39 -0.37 41 0 2,701 0
29SEP26 105.00 P 32.06 32.06 32.06 31.65 -0.41 38 2 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 34.21 -0.25 42 0 1,215 0
29SEP26 110.00 P 0.00 0.00 0.00 36.64 -0.28 42 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 39.09 -0.20 42 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 41.56 -0.21 42 0 1,918 0
29SEP26 117.50 P 0.00 0.00 0.00 44.05 -0.21 0 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 46.60 -0.16 47 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 49.10 -0.16 49 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 51.60 -0.16 51 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 54.05 -0.21 0 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 56.55 -0.20 0 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 59.05 -0.21 0 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 61.55 -0.20 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 64.05 -0.20 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 66.55 -0.20 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 69.05 -0.20 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.55 -0.20 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 74.05 -0.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.55 -0.20 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.05 -0.20 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.55 -0.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 84.05 -0.20 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 86.55 -0.20 0 0 0 0
30DEC26 37.00 P 0.35 0.36 0.35 0.10 0.00 42 21 108 +21
30DEC26 38.00 P 0.00 0.00 0.00 0.12 0.00 42 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.19 0.00 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 0.00 42 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.29 0.00 42 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 2 0
30DEC26 44.00 P 0.74 0.74 0.74 0.42 +0.01 42 100 131 +100
30DEC26 45.00 P 0.00 0.00 0.00 0.50 0.00 42 0 15,325 0
30DEC26 46.00 P 0.00 0.00 0.00 0.59 +0.01 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.69 +0.01 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.81 +0.01 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.93 +0.01 42 0 336 0
30DEC26 50.00 P 1.18 1.18 1.18 1.07 +0.01 42 1 335 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.48 +0.01 42 0 160 0
30DEC26 55.00 P 2.12 2.12 2.12 2.01 +0.01 42 15 514 0
30DEC26 57.50 P 2.72 2.72 2.54 2.63 +0.01 43 195 594 +178
30DEC26 60.00 P 3.37 3.40 2.96 3.32 0.00 43 390 1,884 +390
30DEC26 62.50 P 4.15 4.19 4.10 4.08 0.00 42 240 1,040 +72
30DEC26 65.00 P 4.95 5.09 4.83 4.94 -0.01 42 4,275 5,108 +3,276
30DEC26 67.50 P 0.00 0.00 0.00 5.96 +0.01 41 0 605 0
30DEC26 70.00 P 7.09 7.09 7.09 7.09 0.00 41 1 22,425 -1
30DEC26 72.50 P 8.42 8.42 7.80 8.32 -0.04 41 16 1,862 +1
30DEC26 75.00 P 9.60 9.95 9.60 9.70 -0.07 41 3 2,160 +1
30DEC26 77.50 P 11.08 11.08 11.08 11.22 -0.08 41 5 3,168 +1
30DEC26 80.00 P 0.00 0.00 0.00 12.79 -0.08 41 0 11,142 0
30DEC26 82.50 P 0.00 0.00 0.00 14.51 -0.13 42 0 3,240 0
30DEC26 85.00 P 0.00 0.00 0.00 16.00 -0.37 40 0 10,432 0
30DEC26 87.50 P 0.00 0.00 0.00 17.93 -0.33 41 0 1,172 0
30DEC26 90.00 P 21.00 21.00 20.00 19.85 -0.49 41 17 11,479 0
30DEC26 92.50 P 0.00 0.00 0.00 21.93 -0.29 41 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 23.80 -0.44 41 0 2,869 0
30DEC26 97.50 P 0.00 0.00 0.00 26.17 -0.16 42 0 2,157 0
30DEC26 100.00 P 0.00 0.00 0.00 28.15 -0.44 41 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 30.31 -0.43 41 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 32.71 -0.19 42 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 34.91 -0.24 42 0 141 0
30DEC26 110.00 P 37.83 37.83 37.83 37.07 -0.76 40 2 1,276 +2
30DEC26 112.50 P 0.00 0.00 0.00 39.34 -0.41 39 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 41.70 -0.40 39 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 44.23 -0.26 41 0 91 0
30DEC26 120.00 P 47.36 47.36 47.36 46.73 -0.16 42 3 601 +3
30DEC26 122.50 P 0.00 0.00 0.00 49.15 -0.23 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 51.60 -0.16 42 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 54.07 -0.19 42 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 56.55 -0.22 0 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 59.05 -0.21 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 61.55 -0.20 0 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 64.05 -0.20 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 66.60 -0.15 49 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 69.10 -0.15 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 71.60 -0.15 51 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 74.10 -0.15 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.60 -0.15 54 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 79.10 -0.15 55 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 81.60 -0.15 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.05 -0.20 0 0 0 0
30DEC26 160.00 P 85.20 85.20 84.20 86.55 -0.20 0 6 151 -2
30MAR27 37.00 P 0.00 0.00 0.00 0.26 0.00 42 0 12,121 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 0.00 42 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.45 +0.01 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.62 0.00 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.72 +0.01 42 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 0.84 0.00 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.96 0.00 42 0 55 0
30MAR27 46.00 P 0.00 0.00 0.00 1.09 +0.01 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.25 +0.01 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.42 +0.01 42 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.59 +0.01 42 0 217 0
30MAR27 50.00 P 2.05 2.05 2.05 1.76 0.00 42 100 4,757 0
30MAR27 52.50 P 0.00 0.00 0.00 2.33 +0.01 42 0 198 0
30MAR27 55.00 P 0.00 0.00 0.00 2.96 0.00 42 0 180 0
30MAR27 57.50 P 3.70 3.70 3.70 3.69 0.00 42 8 467 0
30MAR27 60.00 P 4.56 4.56 4.00 4.45 0.00 42 12 2,362 -1
30MAR27 62.50 P 0.00 0.00 0.00 5.30 0.00 42 0 699 0
30MAR27 65.00 P 6.30 6.30 6.30 6.24 -0.01 41 1 877 +1
30MAR27 67.50 P 6.85 7.30 6.85 7.29 -0.03 41 3 1,060 -1
30MAR27 70.00 P 7.78 7.78 7.78 8.46 +0.03 41 2 12,458 -2
30MAR27 72.50 P 0.00 0.00 0.00 9.73 -0.05 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 11.12 -0.04 41 0 3,350 0
30MAR27 77.50 P 0.00 0.00 0.00 12.60 -0.04 41 0 964 0
30MAR27 80.00 P 0.00 0.00 0.00 14.18 -0.06 41 0 2,140 0
30MAR27 82.50 P 0.00 0.00 0.00 15.86 -0.07 41 0 219 0
30MAR27 85.00 P 17.77 17.79 17.77 17.66 -0.03 41 90 248 +20
30MAR27 87.50 P 0.00 0.00 0.00 19.26 -0.27 41 0 310 0
30MAR27 90.00 P 0.00 0.00 0.00 21.15 -0.26 41 0 1,581 0
30MAR27 92.50 P 0.00 0.00 0.00 23.06 -0.30 41 0 77 0
30MAR27 95.00 P 25.47 25.47 25.47 25.10 -0.23 41 60 78 +60
30MAR27 97.50 P 0.00 0.00 0.00 27.09 -0.29 41 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 29.20 -0.25 41 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 31.47 -0.09 42 0 3 0
30MAR27 105.00 P 34.01 34.01 34.01 33.39 -0.33 41 60 60 +60
30MAR27 107.50 P 0.00 0.00 0.00 35.61 -0.39 41 0 0 0
30MAR27 110.00 P 38.50 38.50 38.50 37.55 -0.28 39 1 66 +1
30MAR27 112.50 P 0.00 0.00 0.00 40.16 -0.27 41 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 42.26 -0.45 40 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 44.53 -0.38 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.85 -0.44 39 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 49.18 -0.44 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.86 -0.15 42 0 8 0
29JUN27 50.00 P 2.67 2.67 2.42 2.49 - 42 6 6 -
29JUN27 52.50 P 3.08 3.08 3.08 3.12 - 42 8 8 -
29JUN27 55.00 P 0.00 0.00 0.00 3.86 - 42 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 4.57 - 42 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 5.39 - 41 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 6.33 - 41 0 0 -
29JUN27 65.00 P 7.39 7.39 7.39 7.30 - 41 1 1 -
29JUN27 67.50 P 8.57 8.57 7.70 8.44 - 41 4 4 -
29JUN27 70.00 P 9.35 9.45 9.35 9.61 - 40 5 5 -
29JUN27 72.50 P 11.14 11.14 10.70 10.94 - 41 22 2 -
29JUN27 75.00 P 11.55 11.80 11.55 12.34 - 40 22 22 -
29JUN27 77.50 P 0.00 0.00 0.00 13.83 - 40 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 15.42 - 41 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 17.08 - 41 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 18.68 - 40 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 20.25 - 40 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 22.20 - 40 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 24.08 - 40 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 26.03 - 41 0 0 -
TOTAL PUT 24,315 562,104 +4,822
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$ 10.75
29JUN26 8.00 C 0.00 0.00 0.00 2.75 +0.32 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.52 +0.34 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.27 +0.34 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.02 +0.34 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.77 +0.33 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.53 +0.33 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.29 +0.31 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.06 +0.29 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.85 +0.27 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.50 +0.20 28 0 96 0
29JUN26 11.00 C 0.20 0.24 0.18 0.24 +0.11 27 291 311 +226
29JUN26 11.50 C 0.10 0.12 0.09 0.11 +0.06 28 910 905 +811
29JUN26 12.00 C 0.06 0.07 0.06 0.04 +0.02 27 1,324 2,062 +1,272
29JUN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.79 +0.34 31 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.53 +0.32 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.27 +0.29 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.04 +0.30 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.82 +0.31 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.60 +0.30 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.38 +0.28 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.18 +0.26 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.99 +0.23 29 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.67 +0.18 29 0 66 0
30JUL26 11.00 C 0.38 0.42 0.38 0.43 +0.13 29 952 996 +827
30JUL26 11.50 C 0.00 0.00 0.00 0.25 +0.08 28 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 15 0
30JUL26 12.50 C 0.08 0.08 0.08 0.08 +0.03 29 25 25 +25
30JUL26 13.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.80 +0.32 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.56 +0.31 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.35 +0.33 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.10 +0.32 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.87 +0.30 30 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.66 +0.29 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.46 +0.28 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.27 +0.26 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.10 +0.24 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.80 +0.19 32 0 2 0
28AUG26 11.00 C 0.50 0.50 0.50 0.54 +0.13 30 25 90 +15
28AUG26 11.50 C 0.34 0.34 0.34 0.37 +0.11 31 15 60 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.24 +0.08 31 0 30 0
28AUG26 12.50 C 0.16 0.18 0.16 0.15 +0.05 31 25 15 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 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
29SEP26 8.00 C 0.00 0.00 0.00 2.84 +0.35 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.60 +0.34 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 +0.33 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.14 +0.33 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.90 +0.30 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.69 +0.28 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.49 +0.26 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.31 +0.24 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.14 +0.22 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 +0.15 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 +0.14 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.10 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 +0.08 31 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.06 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.85 +0.31 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 +0.31 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.42 +0.30 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 +0.27 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.01 +0.28 32 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 +0.31 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 +0.27 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.54 +0.26 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.38 +0.25 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 +0.17 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 +0.15 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.12 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 +0.12 32 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 +0.10 32 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 +0.08 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.07 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.05 32 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.93 +0.28 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.73 +0.28 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.53 +0.26 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.35 +0.25 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.21 +0.28 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.04 +0.26 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 +0.25 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.73 +0.24 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 +0.23 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 +0.18 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.10 +0.15 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 +0.14 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 +0.13 32 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.10 32 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 +0.09 32 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.09 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.06 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.06 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 3.02 - 33 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.84 - 33 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 2.66 - 33 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 2.49 - 32 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 2.33 - 32 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 2.18 - 32 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 2.04 - 33 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 1.92 - 33 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 1.78 - 33 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 1.49 - 31 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 1.29 - 32 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 1.11 - 32 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 0.95 - 32 0 0 -
29JUN27 12.50 C 0.75 0.75 0.75 0.82 - 32 20 20 -
29JUN27 13.00 C 0.00 0.00 0.00 0.69 - 32 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 0.59 - 32 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 0.51 - 32 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 0.44 - 33 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 0.38 - 33 0 0 -
TOTAL CALL 3,587 18,297 +3,206
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.05 27 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.08 27 0 180 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.14 28 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 -0.21 28 0 77 0
29JUN26 11.50 P 0.00 0.00 0.00 0.84 -0.28 28 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.27 -0.32 27 0 118 0
29JUN26 12.50 P 0.00 0.00 0.00 1.75 -0.34 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.28 -0.31 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.80 -0.29 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.29 -0.30 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.78 -0.31 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 -0.30 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.79 -0.30 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.29 -0.30 81 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.79 -0.30 85 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.29 -0.30 90 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.80 -0.29 98 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.28 -0.31 96 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.78 -0.31 100 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.29 -0.30 108 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.78 -0.31 107 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.28 -0.31 111 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.28 -0.31 118 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.28 -0.31 125 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.27 -0.32 126 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.31 -0.28 149 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.04 29 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 -0.08 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.20 -0.10 29 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.38 -0.15 29 0 1 0
30JUL26 11.00 P 0.64 0.64 0.64 0.63 -0.21 29 49 205 0
30JUL26 11.50 P 0.00 0.00 0.00 0.97 -0.25 29 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.35 -0.29 28 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.79 -0.33 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.29 -0.31 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.80 -0.29 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.29 -0.30 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.78 -0.31 46 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.29 -0.30 52 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.79 -0.30 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.29 -0.30 60 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.02 31 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 -0.06 31 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 -0.08 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.25 -0.09 31 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.33 -0.11 31 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.42 -0.14 31 0 25 0
28AUG26 10.50 P 0.70 0.70 0.66 0.65 -0.15 31 45 45 +45
28AUG26 11.00 P 0.99 0.99 0.96 0.94 -0.21 31 45 45 +43
28AUG26 11.50 P 0.00 0.00 0.00 1.28 -0.24 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.67 -0.30 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.15 -0.27 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.59 -0.29 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.06 -0.30 37 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.53 -0.32 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.01 -0.33 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.51 -0.32 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.99 -0.33 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.48 -0.34 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.06 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.08 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.09 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.10 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.10 32 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.11 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 -0.16 31 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.03 -0.21 31 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 -0.26 30 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 -0.29 31 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.20 -0.26 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.65 -0.27 35 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.07 -0.32 33 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.55 -0.32 35 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.01 -0.35 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.51 -0.32 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 -0.33 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 -0.34 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.96 -0.36 35 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.48 -0.31 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.95 -0.33 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.51 -0.27 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.94 -0.34 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.44 -0.33 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.00 -0.27 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.49 -0.28 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.42 -0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.42 -0.34 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.41 -0.34 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 -0.07 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.08 32 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.09 32 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.10 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 -0.10 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.12 31 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 -0.15 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 -0.19 31 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 -0.22 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 -0.22 32 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 -0.28 31 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.71 -0.31 31 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 -0.28 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 -0.29 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 -0.30 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.56 -0.31 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.03 -0.32 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.52 -0.30 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.01 -0.32 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.50 -0.32 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.99 -0.32 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.51 -0.28 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.98 -0.30 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.44 -0.34 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.00 -0.27 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.49 -0.28 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.42 -0.34 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.42 -0.34 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.41 -0.34 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 -0.06 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 -0.06 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.09 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.08 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.10 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.11 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 -0.12 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.15 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 -0.16 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.73 -0.20 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.04 -0.27 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 -0.28 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.80 -0.30 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.21 -0.32 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.71 -0.25 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.15 -0.27 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.60 -0.29 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.06 -0.30 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.55 -0.29 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.01 -0.32 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.50 -0.32 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 - 33 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.42 - 33 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.49 - 33 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.57 - 33 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.66 - 33 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.76 - 33 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.87 - 33 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.97 - 33 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 1.10 - 33 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 1.36 - 33 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 1.66 - 34 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 1.97 - 34 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 2.32 - 34 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 2.63 - 33 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 3.01 - 33 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 3.43 - 34 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 3.80 - 33 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 4.23 - 33 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 4.67 - 33 0 0 -
TOTAL PUT 139 3,006 +88
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$ 28.04
29MAY26 19.50 C 8.37 8.72 8.37 8.54 -0.55 0 502 0 0
29MAY26 20.00 C 0.00 0.00 0.00 8.04 -0.55 0 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 7.04 -0.55 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 6.04 -0.55 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 5.04 -0.55 0 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 4.04 -0.55 0 0 0 0
29MAY26 25.00 C 3.00 3.00 3.00 3.04 -0.55 0 10 0 -10
29MAY26 26.00 C 1.84 1.98 1.58 2.04 -0.56 0 390 0 -30
29MAY26 27.00 C 0.89 1.04 0.57 1.04 -0.60 0 790 0 -32
29MAY26 28.00 C 0.66 0.70 0.01 0.04 -0.66 0 2,915 103 -146
29MAY26 29.00 C 0.05 0.05 0.01 0.00 -0.14 0 753 984 +536
29MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 876 0
29MAY26 31.00 C 0.01 0.01 0.01 0.00 -0.01 0 86 1,987 -19
29MAY26 32.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 496 -21
29MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 7 100 +7
29MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 8.55 -0.54 78 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 8.05 -0.54 63 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 7.05 -0.54 0 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 6.05 -0.54 0 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 5.05 -0.54 0 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 4.05 -0.54 0 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 3.07 -0.52 43 0 0 0
05JUN26 26.00 C 2.04 2.04 1.98 2.08 -0.54 33 83 204 +83
05JUN26 27.00 C 1.15 1.30 1.01 1.23 -0.47 36 237 332 +159
05JUN26 28.00 C 0.90 0.90 0.41 0.60 -0.39 37 1,713 557 +353
05JUN26 29.00 C 0.30 0.32 0.16 0.28 -0.18 40 665 2,130 +185
05JUN26 30.00 C 0.14 0.14 0.08 0.13 -0.08 45 977 1,989 +448
05JUN26 31.00 C 0.06 0.06 0.03 0.06 -0.03 48 182 896 +165
05JUN26 32.00 C 0.04 0.04 0.03 0.03 -0.01 52 174 865 +74
05JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 117 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.08 -0.49 82 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.56 -0.52 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.08 -0.50 71 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 11.54 -0.54 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.07 -0.51 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.59 -0.50 67 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.08 -0.51 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.55 -0.61 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.10 -0.49 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.58 -0.52 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.11 -0.49 55 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 7.13 -0.52 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.07 -0.58 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.13 -0.52 38 0 2 0
29JUN26 24.00 C 4.06 4.28 4.06 4.19 -0.45 37 3 34 0
29JUN26 25.00 C 3.25 3.25 3.25 3.33 -0.47 38 10 2,267 0
29JUN26 26.00 C 2.40 2.47 2.37 2.52 -0.43 37 94 226 +41
29JUN26 27.00 C 1.75 1.82 1.50 1.73 -0.49 34 405 486 +403
29JUN26 28.00 C 1.35 1.35 0.98 1.20 -0.38 35 810 1,737 +361
29JUN26 29.00 C 0.97 0.99 0.63 0.81 -0.25 36 975 1,135 +191
29JUN26 30.00 C 0.65 0.65 0.41 0.54 -0.17 37 1,756 6,254 +460
29JUN26 31.00 C 0.39 0.39 0.27 0.36 -0.10 39 688 9,017 +350
29JUN26 32.00 C 0.25 0.25 0.18 0.24 -0.06 40 1,121 9,822 +364
29JUN26 33.00 C 0.19 0.19 0.13 0.16 -0.05 41 247 6,598 +86
29JUN26 34.00 C 0.10 0.12 0.09 0.11 -0.03 43 106 8,833 +14
29JUN26 35.00 C 0.08 0.09 0.07 0.08 -0.02 45 452 6,782 -109
29JUN26 36.00 C 0.07 0.07 0.05 0.06 -0.01 46 53 6,847 +7
29JUN26 37.00 C 0.05 0.05 0.04 0.04 -0.01 47 90 4,324 +87
29JUN26 38.00 C 0.04 0.05 0.04 0.03 -0.01 49 122 6,630 -100
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 2,202 0
29JUN26 40.00 C 0.03 0.03 0.03 0.01 -0.01 48 2 13,394 -2
29JUN26 41.00 C 0.02 0.02 0.02 0.01 0.00 51 75 6,042 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,142 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,608 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,885 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 62 570 15,919 +288
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,796 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,190 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 69 100 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,751 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 74 48 27,506 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 142 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 147 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 13.08 -0.56 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 12.62 -0.54 59 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.12 -0.53 54 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.65 -0.52 62 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.14 -0.52 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.65 -0.52 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.16 -0.45 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.70 -0.46 57 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.21 -0.49 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.73 -0.50 53 0 0 0
30JUL26 20.00 C 8.60 8.60 8.60 8.24 -0.49 51 100 200 +100
30JUL26 21.00 C 0.00 0.00 0.00 7.25 -0.52 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.29 -0.53 42 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 5.37 -0.58 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.47 -0.64 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.68 -0.46 37 0 200 0
30JUL26 26.00 C 2.69 2.69 2.69 2.96 -0.42 37 30 60 +30
30JUL26 27.00 C 2.28 2.28 2.07 2.29 -0.43 36 235 395 +235
30JUL26 28.00 C 1.75 1.79 1.55 1.78 -0.33 36 247 396 +94
30JUL26 29.00 C 1.25 1.35 1.19 1.34 -0.25 36 130 489 +43
30JUL26 30.00 C 1.04 1.04 0.85 1.00 -0.20 37 196 3,127 +21
30JUL26 31.00 C 1.19 1.19 0.65 0.74 -0.16 37 132 4,139 -66
30JUL26 32.00 C 0.57 0.59 0.49 0.52 -0.14 37 25 4,714 +16
30JUL26 33.00 C 0.41 0.44 0.36 0.36 -0.12 37 182 1,700 +73
30JUL26 34.00 C 0.32 0.32 0.25 0.24 -0.10 36 12 1,880 +2
30JUL26 35.00 C 0.25 0.25 0.22 0.16 -0.08 36 48 1,233 +13
30JUL26 36.00 C 0.18 0.18 0.16 0.11 -0.06 37 7 1,349 0
30JUL26 37.00 C 0.15 0.15 0.13 0.07 -0.05 36 10 3,751 0
30JUL26 38.00 C 0.12 0.12 0.11 0.05 -0.03 37 110 2,097 -1
30JUL26 39.00 C 0.10 0.10 0.10 0.03 -0.03 37 4 2,766 +4
30JUL26 40.00 C 0.08 0.08 0.08 0.02 -0.02 37 26 3,912 +26
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 211 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 208 0
30JUL26 43.00 C 0.05 0.05 0.05 0.01 0.00 40 5 1,360 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 430 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 13.20 -0.54 64 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 12.70 -0.55 61 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.12 -0.64 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.65 -0.62 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.20 -0.59 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.71 -0.61 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.23 -0.61 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.75 -0.61 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.27 -0.55 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.79 -0.58 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.32 -0.55 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.44 -0.58 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.53 -0.53 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.61 -0.57 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.79 -0.56 39 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 4.04 -0.41 39 0 0 0
28AUG26 26.00 C 3.03 3.03 3.03 3.35 -0.39 38 1 31 +1
28AUG26 27.00 C 2.65 2.67 2.65 2.77 -0.37 38 41 264 +41
28AUG26 28.00 C 2.15 2.23 1.96 2.23 -0.34 38 100 511 +40
28AUG26 29.00 C 1.79 1.79 1.77 1.79 -0.29 38 9 314 0
28AUG26 30.00 C 1.48 1.48 1.25 1.43 -0.22 38 56 1,663 +16
28AUG26 31.00 C 1.02 1.15 1.02 1.15 -0.19 38 13 1,791 +11
28AUG26 32.00 C 0.91 0.94 0.79 0.92 -0.14 39 95 907 +86
28AUG26 33.00 C 0.73 0.73 0.64 0.73 -0.11 39 218 998 +185
28AUG26 34.00 C 0.60 0.61 0.51 0.57 -0.08 39 231 1,069 +70
28AUG26 35.00 C 0.44 0.50 0.44 0.45 -0.06 40 37 637 -10
28AUG26 36.00 C 0.37 0.39 0.37 0.35 -0.04 40 9 726 0
28AUG26 37.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 1,173 0
28AUG26 38.00 C 0.26 0.26 0.26 0.21 -0.02 40 2 140 +2
28AUG26 39.00 C 0.22 0.22 0.22 0.16 -0.02 40 4 132 +4
28AUG26 40.00 C 0.16 0.19 0.16 0.13 -0.01 41 15 371 +12
28AUG26 41.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 88 0
28AUG26 42.00 C 0.12 0.12 0.12 0.08 0.00 42 5 95 +5
28AUG26 43.00 C 0.00 0.00 0.00 0.06 0.00 41 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 0.00 42 0 3 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 0.00 43 0 187 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 0.00 42 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 13.20 -0.62 49 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 12.70 -0.63 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.26 -0.62 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.81 -0.59 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.33 -0.55 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.82 -0.63 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.34 -0.63 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.87 -0.62 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.39 -0.56 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.97 -0.54 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.46 -0.63 44 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 7.56 -0.59 42 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 6.69 -0.58 41 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 5.91 -0.39 41 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 5.07 -0.35 39 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 4.37 -0.39 39 0 10,008 0
29SEP26 26.00 C 3.65 3.68 3.65 3.70 -0.38 38 91 76 +46
29SEP26 27.00 C 3.28 3.28 2.85 3.14 -0.39 38 376 425 +362
29SEP26 28.00 C 2.51 2.62 2.51 2.61 -0.39 38 235 245 +221
29SEP26 29.00 C 2.00 2.20 1.94 2.19 -0.29 38 171 2,711 +73
29SEP26 30.00 C 1.75 1.77 1.75 1.82 -0.24 38 22 820 +20
29SEP26 31.00 C 1.47 1.47 1.36 1.51 -0.22 38 8 1,621 +1
29SEP26 32.00 C 1.21 1.26 1.15 1.26 -0.18 39 282 1,363 +166
29SEP26 33.00 C 1.00 1.05 0.99 1.03 -0.16 39 53 4,845 +8
29SEP26 34.00 C 0.86 0.91 0.86 0.86 -0.13 39 4 1,513 +4
29SEP26 35.00 C 0.80 0.80 0.65 0.71 -0.10 40 227 4,765 +140
29SEP26 36.00 C 0.60 0.63 0.60 0.58 -0.09 40 35 10,328 -1
29SEP26 37.00 C 0.50 0.51 0.47 0.47 -0.08 40 1,032 3,900 +994
29SEP26 38.00 C 0.40 0.45 0.40 0.39 -0.06 40 6 8,052 -1
29SEP26 39.00 C 0.37 0.37 0.37 0.32 -0.05 41 30 15,160 +10
29SEP26 40.00 C 0.30 0.31 0.29 0.26 -0.05 41 527 16,829 +27
29SEP26 41.00 C 0.26 0.28 0.26 0.21 -0.04 41 2 1,541 +1
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 1,497 0
29SEP26 43.00 C 0.21 0.21 0.21 0.14 -0.03 41 3 1,660 +3
29SEP26 44.00 C 0.17 0.17 0.17 0.12 -0.02 42 12 2,773 +12
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 3,630 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 2,027 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 2,149 0
29SEP26 49.00 C 0.10 0.10 0.10 0.05 -0.01 43 14 2,473 -1
29SEP26 50.00 C 0.08 0.08 0.08 0.04 -0.01 43 8 20,214 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 45 0 3,131 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 45 0 7,694 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 750 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,884 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 550 0
29SEP26 70.00 C 0.03 0.03 0.02 0.01 0.00 55 113 851 +113
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,637 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 13.43 -0.60 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.96 -0.63 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.50 -0.61 49 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.03 -0.66 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.57 -0.59 47 0 125 0
30DEC26 17.50 C 11.05 11.05 11.05 11.12 -0.58 46 1 9 +1
30DEC26 18.00 C 0.00 0.00 0.00 10.69 -0.55 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.24 -0.59 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.80 -0.59 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.34 -0.61 43 0 30 0
30DEC26 20.00 C 9.00 9.00 9.00 8.92 -0.60 43 1 154 +1
30DEC26 21.00 C 0.00 0.00 0.00 8.09 -0.59 42 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 7.36 -0.52 42 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 6.60 -0.45 41 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 5.84 -0.50 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.18 -0.49 39 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 4.55 -0.39 38 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 4.00 -0.37 38 0 124 0
30DEC26 28.00 C 3.44 3.55 3.44 3.52 -0.31 38 139 210 +127
30DEC26 29.00 C 0.00 0.00 0.00 3.13 -0.30 39 0 366 0
30DEC26 30.00 C 2.83 2.83 2.66 2.70 -0.32 38 69 3,414 +46
30DEC26 31.00 C 0.00 0.00 0.00 2.40 -0.26 39 0 267 0
30DEC26 32.00 C 2.03 2.10 1.93 2.11 -0.22 39 41 1,336 +40
30DEC26 33.00 C 1.80 1.80 1.72 1.85 -0.21 39 123 6,500 +123
30DEC26 34.00 C 0.00 0.00 0.00 1.62 -0.18 39 0 828 0
30DEC26 35.00 C 1.40 1.47 1.35 1.41 -0.17 39 38 2,090 -5
30DEC26 36.00 C 1.26 1.27 1.26 1.22 -0.16 39 7 7,515 +2
30DEC26 37.00 C 1.14 1.16 1.12 1.06 -0.15 39 6 6,409 0
30DEC26 38.00 C 1.00 1.00 1.00 0.93 -0.13 40 10 4,236 0
30DEC26 39.00 C 0.87 0.87 0.84 0.80 -0.13 40 37 9,724 -7
30DEC26 40.00 C 0.78 0.81 0.76 0.70 -0.11 40 19 1,578 +19
30DEC26 41.00 C 0.00 0.00 0.00 0.61 -0.10 40 0 2,454 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 -0.10 40 0 2,197 0
30DEC26 43.00 C 0.00 0.00 0.00 0.46 -0.09 40 0 672 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 -0.08 40 0 644 0
30DEC26 45.00 C 0.45 0.52 0.45 0.35 -0.08 40 53 3,922 +49
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.08 40 0 710 0
30DEC26 47.00 C 0.38 0.38 0.38 0.27 -0.06 41 1 373 0
30DEC26 48.00 C 0.37 0.37 0.37 0.23 -0.06 41 8 304 +8
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.06 41 0 316 0
30DEC26 50.00 C 0.31 0.34 0.30 0.18 -0.05 41 57 6,110 -5
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.04 41 0 2,170 0
30DEC26 55.00 C 0.24 0.24 0.20 0.10 -0.03 42 119 2,011 +81
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 429 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 625 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 488 0
30DEC26 65.00 C 0.12 0.12 0.12 0.03 -0.02 43 1 287 0
30DEC26 67.50 C 0.09 0.09 0.09 0.02 -0.02 43 20 197 +20
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 2,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 134 0
30DEC26 75.00 C 0.08 0.08 0.08 0.01 0.00 44 37 691 +13
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 769 0
30MAR27 15.00 C 0.00 0.00 0.00 13.67 -0.68 49 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 13.22 -0.64 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.77 -0.64 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.36 -0.57 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.88 -0.61 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 11.45 -0.60 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.02 -0.64 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.59 -0.64 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.17 -0.64 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.76 -0.63 43 0 0 0
30MAR27 20.00 C 9.58 9.58 9.06 9.40 -0.59 43 155 166 +150
30MAR27 21.00 C 8.60 8.61 8.53 8.61 -0.56 42 40 50 +25
30MAR27 22.00 C 0.00 0.00 0.00 7.83 -0.59 41 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 7.16 -0.49 41 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 6.49 -0.30 40 0 4 0
30MAR27 25.00 C 5.85 5.86 5.85 5.85 -0.51 39 35 228 +30
30MAR27 26.00 C 0.00 0.00 0.00 5.28 -0.44 39 0 10 0
30MAR27 27.00 C 4.74 4.74 4.74 4.77 -0.38 39 30 46 +30
30MAR27 28.00 C 4.22 4.22 4.22 4.24 -0.29 38 30 88 +30
30MAR27 29.00 C 0.00 0.00 0.00 3.87 -0.30 39 0 23 0
30MAR27 30.00 C 3.38 3.46 3.29 3.49 -0.28 39 6 1,751 +4
30MAR27 31.00 C 0.00 0.00 0.00 3.13 -0.27 39 0 1,182 0
30MAR27 32.00 C 2.83 2.83 2.83 2.83 -0.24 39 4 998 0
30MAR27 33.00 C 2.50 2.50 2.40 2.55 -0.22 39 10 6,575 +6
30MAR27 34.00 C 0.00 0.00 0.00 2.30 -0.20 39 0 6,945 0
30MAR27 35.00 C 2.07 2.07 2.07 2.07 -0.19 40 1 1,542 +1
30MAR27 36.00 C 1.76 1.88 1.76 1.86 -0.18 40 4 390 +3
30MAR27 37.00 C 1.68 1.68 1.68 1.67 -0.18 40 1 246 0
30MAR27 38.00 C 1.59 1.59 1.53 1.51 -0.16 40 4 1,285 +4
30MAR27 39.00 C 1.40 1.40 1.40 1.36 -0.15 40 2 536 +2
30MAR27 40.00 C 1.31 1.31 1.19 1.22 -0.15 40 463 3,437 +456
30MAR27 41.00 C 0.00 0.00 0.00 1.10 -0.14 40 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 -0.13 40 0 341 0
30MAR27 43.00 C 0.99 0.99 0.99 0.90 -0.12 40 8 327 0
30MAR27 44.00 C 0.00 0.00 0.00 0.81 -0.12 41 0 275 0
30MAR27 45.00 C 0.00 0.00 0.00 0.73 -0.12 41 0 2,321 0
30MAR27 46.00 C 0.00 0.00 0.00 0.66 -0.11 41 0 55 0
30MAR27 47.00 C 0.00 0.00 0.00 0.60 -0.10 41 0 68 0
30MAR27 48.00 C 0.62 0.62 0.62 0.54 -0.10 41 10 37 0
30MAR27 49.00 C 0.59 0.59 0.47 0.49 -0.10 41 2 21 0
30MAR27 50.00 C 0.55 0.59 0.55 0.45 -0.09 41 49 1,332 +35
29JUN27 20.00 C 9.92 9.92 9.92 9.83 - 43 20 20 -
29JUN27 21.00 C 8.95 8.95 8.95 9.09 - 42 5 5 -
29JUN27 22.00 C 0.00 0.00 0.00 8.34 - 41 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 7.69 - 41 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 7.08 - 40 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 6.41 - 39 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 5.91 - 39 0 0 -
29JUN27 27.00 C 5.20 5.20 5.20 5.42 - 39 2 2 -
29JUN27 28.00 C 5.01 5.01 4.93 4.89 - 39 12 12 -
29JUN27 29.00 C 0.00 0.00 0.00 4.51 - 39 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 4.07 - 39 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 3.75 - 39 0 0 -
29JUN27 32.00 C 3.32 3.32 3.32 3.43 - 39 11 11 -
29JUN27 33.00 C 0.00 0.00 0.00 3.11 - 39 0 0 -
29JUN27 34.00 C 2.92 2.92 2.92 2.82 - 39 1 1 -
29JUN27 35.00 C 0.00 0.00 0.00 2.55 - 39 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 2.30 - 38 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 2.08 - 38 0 0 -
29JUN27 38.00 C 1.95 2.12 1.95 1.87 - 38 17 16 -
TOTAL CALL 24,556 584,757 +8,733
29MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29MAY26 27.00 P 0.01 0.03 0.01 0.00 -0.03 0 492 506 +249
29MAY26 28.00 P 0.15 0.50 0.04 0.00 -0.15 0 861 625 -225
29MAY26 29.00 P 1.00 1.45 0.96 0.96 +0.40 0 462 0 -278
29MAY26 30.00 P 2.38 2.38 1.95 1.96 +0.48 0 307 0 -671
29MAY26 31.00 P 3.10 3.10 3.00 2.96 +0.51 0 110 0 -486
29MAY26 32.00 P 0.00 0.00 0.00 3.96 +0.52 0 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 4.96 +0.52 0 0 0 -1
29MAY26 34.00 P 0.00 0.00 0.00 5.96 +0.52 0 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 6.96 +0.52 0 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 7.96 +0.52 0 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 8.96 +0.52 0 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 9.96 +0.52 0 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 10.96 +0.52 0 0 0 0
29MAY26 40.00 P 12.00 12.00 12.00 11.96 +0.52 0 500 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 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 0.01 0.01 0.01 0.01 0.00 52 10 66 0
05JUN26 25.00 P 0.03 0.04 0.03 0.02 0.00 44 18 37 +8
05JUN26 26.00 P 0.05 0.12 0.05 0.06 +0.01 40 216 473 +143
05JUN26 27.00 P 0.20 0.36 0.20 0.21 +0.06 38 389 706 +164
05JUN26 28.00 P 0.49 0.83 0.49 0.58 +0.19 39 624 848 +204
05JUN26 29.00 P 0.93 1.50 0.93 1.28 +0.43 44 39 796 +38
05JUN26 30.00 P 2.14 2.14 2.14 2.04 +0.41 40 2 363 +2
05JUN26 31.00 P 0.00 0.00 0.00 3.02 +0.49 50 0 130 0
05JUN26 32.00 P 0.00 0.00 0.00 3.98 +0.50 52 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 4.97 +0.52 57 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 6.03 +0.54 85 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 7.03 +0.54 95 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 8.03 +0.54 105 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 9.05 +0.57 119 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 10.05 +0.57 127 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 11.03 +0.55 131 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 74 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,080 0
29JUN26 21.00 P 0.04 0.04 0.03 0.01 0.00 42 50 446 +50
29JUN26 22.00 P 0.05 0.05 0.05 0.02 0.00 40 5 278 0
29JUN26 23.00 P 0.10 0.10 0.10 0.05 0.00 39 35 1,628 0
29JUN26 24.00 P 0.13 0.17 0.13 0.10 0.00 38 375 719 +65
29JUN26 25.00 P 0.19 0.30 0.19 0.21 +0.03 37 716 4,323 +487
29JUN26 26.00 P 0.42 0.52 0.40 0.41 +0.08 37 1,113 4,544 +341
29JUN26 27.00 P 0.55 0.86 0.55 0.71 +0.15 36 628 4,727 +221
29JUN26 28.00 P 0.80 1.38 0.80 1.11 +0.21 35 1,192 8,215 -124
29JUN26 29.00 P 1.20 2.01 1.20 1.70 +0.32 35 194 6,587 +64
29JUN26 30.00 P 2.00 2.80 2.00 2.46 +0.43 38 100 10,122 +60
29JUN26 31.00 P 3.40 3.60 3.40 3.32 +0.46 41 4 9,206 -3
29JUN26 32.00 P 4.45 4.45 4.20 4.27 +0.64 46 150 10,381 +24
29JUN26 33.00 P 0.00 0.00 0.00 5.08 +0.35 42 0 8,818 0
29JUN26 34.00 P 6.28 6.28 5.95 6.04 +0.51 44 52 11,400 -49
29JUN26 35.00 P 7.00 7.00 7.00 7.03 +0.54 48 3 10,709 -3
29JUN26 36.00 P 8.03 8.05 8.01 8.03 +0.51 53 118 5,462 -685
29JUN26 37.00 P 0.00 0.00 0.00 9.05 +0.54 60 0 12,148 0
29JUN26 38.00 P 10.40 10.40 9.98 10.05 +0.56 64 121 9,176 -60
29JUN26 39.00 P 0.00 0.00 0.00 11.03 +0.55 66 0 3,261 -1,899
29JUN26 40.00 P 12.40 12.40 12.40 12.02 +0.52 69 19 8,101 -19
29JUN26 41.00 P 13.11 13.46 12.96 13.07 +0.54 78 1,606 5,392 -1,024
29JUN26 42.00 P 0.00 0.00 0.00 14.00 +0.53 73 0 153 0
29JUN26 43.00 P 0.00 0.00 0.00 15.00 +0.53 76 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 16.00 +0.53 80 0 124 0
29JUN26 45.00 P 17.15 17.36 16.90 17.07 +0.54 93 801 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 18.00 +0.53 86 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 18.97 +0.50 81 0 264 0
29JUN26 48.00 P 19.93 19.93 19.93 19.98 +0.51 87 1 214 0
29JUN26 49.00 P 0.00 0.00 0.00 20.99 +0.52 93 0 131 0
29JUN26 50.00 P 22.16 22.36 22.05 22.07 +0.54 110 397 2,213 0
29JUN26 52.50 P 0.00 0.00 0.00 24.54 +0.60 112 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 27.00 +0.53 111 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.50 +0.53 117 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 32.04 +0.60 132 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 34.52 +0.58 134 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 37.04 +0.56 143 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 39.54 +0.56 148 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 42.04 +0.56 153 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 44.54 +0.56 158 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 47.04 +0.57 163 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 49.52 +0.54 163 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 52.04 +0.58 171 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 54.52 +0.55 172 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 57.02 +0.58 176 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 59.54 +0.60 184 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 62.02 +0.56 183 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 64.52 +0.56 187 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 67.02 +0.56 191 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 69.52 +0.56 194 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 72.02 +0.58 198 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 74.52 +0.56 201 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 77.02 +0.56 204 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 79.51 +0.57 204 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 82.02 +0.55 210 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 19.00 P 0.05 0.05 0.05 0.01 -0.01 39 3 38 +3
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 29 0
30JUL26 21.00 P 0.12 0.12 0.11 0.06 0.00 40 81 158 +80
30JUL26 22.00 P 0.15 0.15 0.15 0.11 0.00 39 2 861 0
30JUL26 23.00 P 0.22 0.27 0.22 0.20 +0.01 38 100 967 +95
30JUL26 24.00 P 0.35 0.42 0.35 0.34 +0.03 38 205 1,092 +156
30JUL26 25.00 P 0.52 0.65 0.52 0.55 +0.09 38 336 1,179 +138
30JUL26 26.00 P 0.76 0.92 0.76 0.80 +0.12 37 230 4,772 +9
30JUL26 27.00 P 1.20 1.28 1.13 1.15 +0.17 36 57 1,922 -2
30JUL26 28.00 P 1.67 1.78 1.59 1.63 +0.27 37 246 1,733 +10
30JUL26 29.00 P 2.18 2.37 2.18 2.17 +0.31 36 82 2,196 +32
30JUL26 30.00 P 3.05 3.14 2.84 2.82 +0.39 36 108 3,789 +19
30JUL26 31.00 P 3.60 3.81 3.60 3.46 +0.29 34 37 3,740 -30
30JUL26 32.00 P 0.00 0.00 0.00 4.36 +0.39 36 0 2,832 0
30JUL26 33.00 P 0.00 0.00 0.00 5.30 +0.51 40 0 1,230 0
30JUL26 34.00 P 0.00 0.00 0.00 6.18 +0.59 40 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 7.08 +0.59 39 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 8.04 +0.52 40 0 601 0
30JUL26 37.00 P 0.00 0.00 0.00 9.05 +0.54 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.05 +0.56 47 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 11.03 +0.55 49 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 12.02 +0.49 51 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 13.07 +0.54 58 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 14.00 +0.47 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.00 +0.47 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.00 +0.53 60 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.07 +0.54 69 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.00 +0.47 65 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.97 +0.44 62 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.98 +0.45 66 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 20.99 +0.52 70 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 22.07 +0.54 81 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.00 P 0.06 0.06 0.06 0.01 0.00 41 6 6 +6
28AUG26 17.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 18.50 P 0.09 0.09 0.09 0.04 0.00 42 8 8 +8
28AUG26 19.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 25 0
28AUG26 19.50 P 0.13 0.13 0.13 0.08 +0.02 42 6 37 +6
28AUG26 20.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 245 0
28AUG26 21.00 P 0.20 0.21 0.20 0.17 +0.03 41 54 250 +24
28AUG26 22.00 P 0.00 0.00 0.00 0.27 +0.04 40 0 120 0
28AUG26 23.00 P 0.46 0.46 0.41 0.41 +0.06 40 31 472 +31
28AUG26 24.00 P 0.66 0.66 0.66 0.60 +0.08 39 2 691 +2
28AUG26 25.00 P 0.80 0.92 0.80 0.83 +0.11 38 32 1,095 +8
28AUG26 26.00 P 1.17 1.25 1.13 1.13 +0.14 38 114 593 +26
28AUG26 27.00 P 1.56 1.67 1.51 1.52 +0.18 37 1,049 1,692 +653
28AUG26 28.00 P 2.05 2.16 1.98 1.99 +0.24 37 305 2,126 +123
28AUG26 29.00 P 2.60 2.79 2.51 2.58 +0.33 38 497 995 +368
28AUG26 30.00 P 3.19 3.19 3.19 3.19 +0.33 37 24 2,133 0
28AUG26 31.00 P 0.00 0.00 0.00 3.92 +0.46 38 0 1,801 0
28AUG26 32.00 P 0.00 0.00 0.00 4.70 +0.40 38 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 5.55 +0.49 40 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 6.40 +0.52 40 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 7.27 +0.51 40 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 8.23 +0.64 42 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 9.09 +0.58 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.05 +0.56 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.03 +0.54 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.02 +0.49 44 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 13.07 +0.54 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.04 +0.51 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.05 +0.52 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.00 +0.53 51 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.07 +0.54 59 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.05 +0.52 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.04 +0.51 61 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.98 +0.45 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.99 +0.52 60 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.07 +0.54 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 16.00 P 0.07 0.07 0.07 0.02 +0.01 43 5 86 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 33 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.02 43 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 35 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.03 42 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.04 42 0 15 0
29SEP26 20.00 P 0.21 0.21 0.21 0.19 +0.03 41 1 1,007 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 +0.05 41 0 339 0
29SEP26 22.00 P 0.46 0.48 0.45 0.44 +0.07 41 210 761 +210
29SEP26 23.00 P 0.61 0.61 0.61 0.62 +0.08 40 1 1,023 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.82 +0.09 39 0 915 0
29SEP26 25.00 P 1.02 1.19 1.02 1.11 +0.14 39 625 11,857 +194
29SEP26 26.00 P 1.47 1.55 1.44 1.43 +0.17 38 37 1,913 +1
29SEP26 27.00 P 1.86 1.90 1.86 1.86 +0.23 38 105 2,509 +15
29SEP26 28.00 P 2.48 2.50 2.31 2.31 +0.25 37 158 7,105 +61
29SEP26 29.00 P 3.03 3.03 2.87 2.87 +0.30 37 90 4,381 +30
29SEP26 30.00 P 3.72 3.72 3.51 3.48 +0.28 37 67 9,632 +35
29SEP26 31.00 P 4.43 4.43 4.21 4.26 +0.44 39 52 7,108 +34
29SEP26 32.00 P 0.00 0.00 0.00 5.00 +0.46 39 0 3,631 0
29SEP26 33.00 P 5.99 5.99 5.99 5.79 +0.46 39 15 3,991 -15
29SEP26 34.00 P 0.00 0.00 0.00 6.61 +0.52 40 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 7.46 +0.52 40 0 9,189 0
29SEP26 36.00 P 0.00 0.00 0.00 8.33 +0.52 40 0 20,656 0
29SEP26 37.00 P 0.00 0.00 0.00 9.16 +0.52 38 0 5,268 0
29SEP26 38.00 P 10.19 10.19 10.19 10.19 +0.63 42 3 6,874 0
29SEP26 39.00 P 0.00 0.00 0.00 11.06 +0.57 39 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 12.28 +0.73 49 500 13,868 -500
29SEP26 41.00 P 0.00 0.00 0.00 13.07 +0.54 44 0 2,093 0
29SEP26 42.00 P 13.53 13.53 13.53 14.04 +0.51 45 5 611 -237
29SEP26 43.00 P 15.15 15.15 15.05 15.07 +0.54 48 6 2,282 0
29SEP26 44.00 P 0.00 0.00 0.00 16.09 +0.62 51 0 604 0
29SEP26 45.00 P 0.00 0.00 0.00 17.07 +0.54 52 0 1,488 0
29SEP26 46.00 P 0.00 0.00 0.00 18.05 +0.52 53 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 19.08 +0.55 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.08 +0.55 58 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.08 +0.61 60 0 60 0
29SEP26 50.00 P 21.99 21.99 21.99 22.07 +0.54 61 19 5,809 0
29SEP26 52.50 P 0.00 0.00 0.00 24.57 +0.63 65 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 27.06 +0.59 69 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 29.58 +0.61 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.04 +0.60 74 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.63 +0.69 83 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.08 +0.60 83 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.56 +0.58 85 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.08 +0.60 89 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.56 +0.58 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.07 +0.60 94 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.52 +0.54 93 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.06 +0.60 99 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.52 +0.55 98 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.02 +0.58 100 0 0 0
30DEC26 15.00 P 0.14 0.14 0.14 0.06 -0.01 42 3 42 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.08 0.00 42 0 1 0
30DEC26 16.00 P 0.15 0.20 0.15 0.10 0.00 42 12 148 +12
30DEC26 16.50 P 0.00 0.00 0.00 0.13 0.00 42 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 0.00 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 0.00 41 0 11 0
30DEC26 18.00 P 0.38 0.38 0.38 0.24 +0.01 41 1 45 +1
30DEC26 18.50 P 0.39 0.39 0.39 0.29 +0.01 41 1 7 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 205 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.01 41 0 61 0
30DEC26 20.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 671 0
30DEC26 21.00 P 0.75 0.75 0.75 0.67 +0.04 40 101 383 +101
30DEC26 22.00 P 0.92 0.93 0.89 0.88 +0.06 40 26 594 +15
30DEC26 23.00 P 1.15 1.15 1.15 1.10 +0.06 39 1 260 -1
30DEC26 24.00 P 1.38 1.42 1.38 1.40 +0.12 39 5 857 +2
30DEC26 25.00 P 1.68 1.80 1.68 1.72 +0.13 38 24 9,959 +18
30DEC26 26.00 P 2.21 2.21 2.11 2.09 +0.14 38 38 980 +31
30DEC26 27.00 P 2.57 2.57 2.57 2.53 +0.19 38 32 1,543 +30
30DEC26 28.00 P 3.04 3.06 3.02 3.04 +0.24 38 34 1,587 +31
30DEC26 29.00 P 3.76 3.76 3.62 3.59 +0.29 37 20 2,829 +10
30DEC26 30.00 P 4.32 4.37 4.19 4.20 +0.32 38 21 7,565 -9
30DEC26 31.00 P 5.03 5.03 4.85 4.87 +0.34 38 18 4,498 -17
30DEC26 32.00 P 0.00 0.00 0.00 5.64 +0.42 39 0 5,667 0
30DEC26 33.00 P 6.30 6.30 6.30 6.33 +0.38 38 10 5,207 0
30DEC26 34.00 P 0.00 0.00 0.00 7.17 +0.49 39 0 1,174 0
30DEC26 35.00 P 8.05 8.05 8.00 7.95 +0.45 39 49 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 8.84 +0.57 40 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 9.65 +0.55 40 0 3,260 0
30DEC26 38.00 P 0.00 0.00 0.00 10.51 +0.53 40 0 4,447 0
30DEC26 39.00 P 0.00 0.00 0.00 11.33 +0.47 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 12.28 +0.54 40 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 13.19 +0.59 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 14.12 +0.59 39 0 186 0
30DEC26 43.00 P 15.23 15.24 15.23 15.07 +0.54 39 90 1,278 +64
30DEC26 44.00 P 0.00 0.00 0.00 16.09 +0.62 42 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 17.07 +0.54 43 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 18.05 +0.52 43 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 19.08 +0.55 46 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 20.08 +0.55 47 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 21.09 +0.62 49 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 22.07 +0.54 50 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 24.58 +0.64 53 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 27.08 +0.58 57 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.58 +0.61 60 0 0 0
30DEC26 60.00 P 32.00 32.02 32.00 32.13 +0.63 64 30 0 -30
30DEC26 62.50 P 0.00 0.00 0.00 34.63 +0.69 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.08 +0.60 68 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.56 +0.58 69 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.08 +0.60 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.56 +0.58 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.08 +0.61 77 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.55 +0.57 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.08 +0.62 81 0 0 0
30MAR27 15.00 P 0.27 0.29 0.27 0.12 -0.02 40 14 29 +10
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 472 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 -0.02 40 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 -0.01 40 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.01 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30MAR27 19.00 P 0.68 0.68 0.68 0.56 0.00 40 2 37 +2
30MAR27 19.50 P 0.00 0.00 0.00 0.64 0.00 40 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 +0.02 40 0 109 0
30MAR27 21.00 P 0.00 0.00 0.00 0.97 +0.03 40 0 23 0
30MAR27 22.00 P 1.28 1.28 1.28 1.24 +0.07 39 4 103 +4
30MAR27 23.00 P 0.00 0.00 0.00 1.52 +0.09 39 0 266 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 +0.13 39 0 1,655 0
30MAR27 25.00 P 2.22 2.22 2.22 2.20 +0.15 38 34 2,709 +27
30MAR27 26.00 P 2.68 2.68 2.63 2.60 +0.17 38 24 462 0
30MAR27 27.00 P 3.15 3.15 3.10 3.05 +0.20 37 2 788 +1
30MAR27 28.00 P 3.32 3.72 3.32 3.57 +0.25 38 34 896 +32
30MAR27 29.00 P 0.00 0.00 0.00 4.11 +0.27 37 0 1,036 0
30MAR27 30.00 P 4.70 4.70 4.70 4.72 +0.31 37 1 3,394 -1
30MAR27 31.00 P 0.00 0.00 0.00 5.36 +0.31 37 0 1,126 0
30MAR27 32.00 P 6.27 6.27 6.04 6.07 +0.33 38 87 880 +87
30MAR27 33.00 P 0.00 0.00 0.00 6.85 +0.40 38 0 5,454 0
30MAR27 34.00 P 0.00 0.00 0.00 7.56 +0.41 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 8.39 +0.48 39 40 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 9.13 +0.42 38 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 9.95 +0.46 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 10.81 +0.51 39 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 11.66 +0.50 39 0 33 0
30MAR27 40.00 P 13.00 13.00 13.00 12.54 +0.51 39 1 38 -1
30MAR27 41.00 P 0.00 0.00 0.00 13.43 +0.52 39 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 14.37 +0.56 40 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 15.27 +0.56 40 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 16.16 +0.62 39 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 17.07 +0.54 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 18.07 +0.54 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 19.08 +0.46 41 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 20.08 +0.51 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.09 +0.55 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.07 +0.54 44 0 18 0
29JUN27 20.00 P 1.12 1.12 1.12 1.02 - 40 3 3 -
29JUN27 21.00 P 0.00 0.00 0.00 1.29 - 40 0 0 -
29JUN27 22.00 P 1.53 1.53 1.53 1.58 - 39 5 5 -
29JUN27 23.00 P 0.00 0.00 0.00 1.89 - 39 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 2.23 - 39 0 0 -
29JUN27 25.00 P 2.57 2.71 2.57 2.60 - 38 3 3 -
29JUN27 26.00 P 0.00 0.00 0.00 3.03 - 38 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 3.49 - 37 0 0 -
29JUN27 28.00 P 4.06 4.06 4.01 4.01 - 38 2 2 -
29JUN27 29.00 P 4.63 4.63 4.63 4.60 - 38 1 1 -
29JUN27 30.00 P 5.21 5.21 5.21 5.16 - 37 16 16 -
29JUN27 31.00 P 0.00 0.00 0.00 5.77 - 37 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 6.50 - 38 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 7.21 - 38 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 7.96 - 38 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 8.72 - 38 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 9.44 - 38 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 10.31 - 39 0 0 -
29JUN27 38.00 P 11.32 11.32 11.32 11.12 - 39 2 2 -
TOTAL PUT 18,015 445,693 -1,385
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$ 18.25
29JUN26 4.60 C 0.00 0.00 0.00 13.74 -0.10 255 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.66 -0.08 261 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.54 -0.10 247 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.42 -0.11 231 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.32 -0.12 228 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.09 -0.10 230 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.84 -0.10 222 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.57 -0.12 203 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.33 -0.11 201 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.09 -0.10 199 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.84 -0.10 192 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.60 -0.09 190 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.35 -0.09 183 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.07 -0.12 163 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.83 -0.11 162 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.60 -0.09 165 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.35 -0.10 159 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.08 -0.12 146 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.85 -0.10 148 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.58 -0.13 136 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.35 -0.10 138 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.11 -0.09 136 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.84 -0.11 125 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.59 -0.11 120 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.37 -0.09 124 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.84 -0.12 107 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.36 -0.07 104 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.84 -0.09 91 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.35 -0.10 86 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.85 -0.11 79 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.35 -0.09 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.85 -0.09 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.37 -0.10 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.90 -0.06 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.38 -0.14 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.94 -0.17 49 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.53 -0.17 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.14 -0.17 49 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.79 -0.16 49 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.48 -0.14 50 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 -0.12 51 0 57 0
29JUN26 18.50 C 1.30 1.30 1.30 0.99 -0.09 51 1 64 -1
29JUN26 19.00 C 0.00 0.00 0.00 0.78 -0.11 50 0 65 0
29JUN26 19.50 C 1.00 1.00 1.00 0.61 -0.10 50 1 14 0
29JUN26 20.00 C 0.78 0.78 0.53 0.47 -0.08 50 10 74 +10
29JUN26 21.00 C 0.46 0.46 0.43 0.27 -0.06 50 9 254 +9
29JUN26 22.00 C 0.32 0.32 0.17 0.15 -0.03 50 10 83 +9
29JUN26 23.00 C 0.17 0.19 0.17 0.08 -0.02 50 8 89 +1
29JUN26 24.00 C 0.12 0.12 0.12 0.04 -0.02 50 1 155 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.89 -0.06 69 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.45 -0.02 71 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.93 -0.05 63 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.45 -0.07 60 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.01 -0.06 60 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.53 -0.09 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.07 -0.10 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.68 -0.04 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.24 -0.14 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.87 -0.14 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.53 -0.13 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.22 -0.12 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.93 -0.12 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.71 -0.09 51 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 1.48 -0.08 51 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 1.27 -0.08 51 0 69 0
30JUL26 19.50 C 1.22 1.22 1.22 1.08 -0.08 51 1 67 0
30JUL26 20.00 C 0.00 0.00 0.00 0.92 -0.07 51 0 96 0
30JUL26 21.00 C 0.00 0.00 0.00 0.65 -0.06 51 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.45 -0.04 51 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.31 -0.03 51 0 30 0
30JUL26 24.00 C 0.33 0.33 0.33 0.21 -0.02 51 1 33 +1
30JUL26 25.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 39 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 32 0
30JUL26 27.00 C 0.12 0.12 0.12 0.06 -0.01 51 1 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.60 -0.05 59 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.15 -0.10 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.75 -0.05 57 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.33 +0.04 55 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.94 +0.02 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.57 -0.01 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.15 -0.14 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.84 -0.12 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.54 -0.12 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.27 -0.11 51 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.07 -0.06 52 0 0 0
28AUG26 18.50 C 2.10 2.10 2.10 1.84 -0.07 52 1 16 0
28AUG26 19.00 C 1.95 1.95 1.67 1.63 -0.08 52 3 17 +3
28AUG26 19.50 C 0.00 0.00 0.00 1.44 -0.08 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.26 -0.08 51 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 0.97 -0.06 51 0 26 0
28AUG26 22.00 C 0.00 0.00 0.00 0.74 -0.04 51 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.41 -0.03 51 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.22 -0.02 51 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 1 0
28AUG26 28.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.94 -0.06 80 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.70 -0.08 78 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.45 -0.06 75 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.21 -0.07 74 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.96 -0.07 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.72 -0.08 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.47 -0.02 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.96 -0.04 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.49 -0.05 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.06 -0.01 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.55 -0.06 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.09 -0.07 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.72 +0.01 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.23 -0.09 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.85 -0.01 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.45 -0.06 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.04 -0.17 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.73 -0.10 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.41 -0.10 50 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.12 -0.08 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.83 -0.09 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.57 -0.08 50 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 2.35 -0.04 51 0 7 0
29SEP26 18.50 C 2.12 2.12 2.12 2.12 -0.06 51 15 15 +15
29SEP26 19.00 C 0.00 0.00 0.00 1.91 -0.06 51 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.72 -0.06 51 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.54 -0.07 51 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.23 -0.07 50 0 28 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.06 50 0 65 0
29SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.05 50 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.04 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.04 50 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.27 -0.06 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.84 -0.09 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.44 -0.06 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.05 -0.07 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.68 -0.06 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.28 -0.10 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.97 -0.06 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.64 -0.08 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.36 -0.05 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.02 -0.09 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.78 -0.05 50 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.51 -0.04 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.26 -0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.03 -0.04 50 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.80 -0.07 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.60 -0.06 50 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.41 -0.06 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.22 -0.07 50 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 1.89 -0.08 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.61 -0.09 49 0 0 0
30DEC26 23.00 C 1.40 1.40 1.40 1.37 -0.08 49 15 29 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.16 -0.07 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.98 -0.06 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.83 -0.06 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.70 -0.05 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 -0.04 49 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 -0.04 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.35 -0.03 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.53 -0.02 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.12 -0.02 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.75 -0.03 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.37 -0.04 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.01 -0.07 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.67 -0.08 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.40 -0.04 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.11 -0.02 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.80 -0.06 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.52 -0.07 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.27 -0.06 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.01 -0.05 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.78 -0.05 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.53 -0.07 49 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.32 -0.06 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.13 -0.05 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.93 -0.08 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.75 -0.06 49 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.41 -0.09 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.12 -0.08 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.86 -0.07 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.63 -0.06 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.43 -0.05 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 -0.05 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 -0.05 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.96 -0.04 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.73 -0.04 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 -0.03 48 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.99 - 51 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 5.67 - 51 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 5.38 - 51 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 5.09 - 50 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 4.82 - 50 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 4.57 - 50 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 4.32 - 50 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 4.08 - 50 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 3.86 - 50 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 3.65 - 49 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 3.46 - 49 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 3.26 - 49 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 3.08 - 49 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 2.76 - 49 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 2.46 - 49 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 2.21 - 49 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 1.96 - 49 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 1.76 - 49 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 1.52 - 48 0 0 -
TOTAL CALL 77 4,352 +63
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 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 98 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 0.02 0.02 0.02 0.02 0.00 52 5 17 -5
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 50 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 49 0 96 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 0.00 49 0 58 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 55 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 79 0
29JUN26 16.50 P 0.28 0.28 0.28 0.35 +0.01 49 1 113 0
29JUN26 17.00 P 0.37 0.47 0.37 0.49 +0.02 49 3 90 +3
29JUN26 17.50 P 0.67 0.67 0.67 0.67 +0.03 48 1 59 0
29JUN26 18.00 P 0.68 0.85 0.68 0.89 +0.02 48 10 217 +10
29JUN26 18.50 P 0.00 0.00 0.00 1.14 +0.02 48 0 152 0
29JUN26 19.00 P 0.00 0.00 0.00 1.44 +0.03 48 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.81 +0.09 50 0 56 0
29JUN26 20.00 P 0.00 0.00 0.00 2.17 +0.10 49 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.97 +0.12 49 0 103 0
29JUN26 22.00 P 3.64 3.64 3.64 3.84 +0.05 48 1 509 -1
29JUN26 23.00 P 0.00 0.00 0.00 4.77 +0.06 45 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.76 +0.11 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.75 +0.12 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.75 +0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.75 +0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.75 +0.13 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.75 +0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.75 +0.15 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 12.75 +0.17 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.75 +0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.75 +0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.75 +0.13 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 0.00 49 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 0.00 50 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.22 +0.02 50 0 1 0
30JUL26 15.00 P 0.28 0.28 0.28 0.30 +0.02 50 2 22 0
30JUL26 15.50 P 0.00 0.00 0.00 0.41 +0.03 50 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.54 +0.04 50 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.69 +0.04 49 0 122 0
30JUL26 17.00 P 0.00 0.00 0.00 0.87 +0.04 49 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 1.07 +0.03 49 0 56 0
30JUL26 18.00 P 0.00 0.00 0.00 1.31 +0.05 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.57 +0.04 49 0 50 0
30JUL26 19.00 P 0.00 0.00 0.00 1.86 +0.04 49 0 26 0
30JUL26 19.50 P 0.00 0.00 0.00 2.18 +0.04 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.57 +0.12 50 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.26 +0.01 48 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 4.06 +0.06 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.93 +0.02 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.83 0.00 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.76 +0.03 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.78 +0.12 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.76 +0.13 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.75 +0.11 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.75 +0.13 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.75 +0.12 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.21 +0.02 50 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.49 +0.03 50 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.63 +0.04 50 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.78 +0.04 50 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.95 +0.03 50 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 1.16 +0.04 50 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.37 +0.05 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.61 +0.06 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.89 +0.05 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.17 +0.04 49 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.50 +0.06 49 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 2.84 +0.07 50 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.52 +0.02 49 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.29 0.00 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.13 0.00 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.97 -0.06 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.86 -0.01 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.79 +0.04 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.82 +0.15 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.78 +0.13 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.76 +0.11 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.75 +0.12 0 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 47 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 0.00 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 0.00 49 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 49 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.01 49 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.01 49 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 +0.03 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 +0.02 49 0 1 0
29SEP26 15.00 P 0.55 0.55 0.55 0.66 +0.04 49 1 19 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 +0.04 49 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.16 +0.06 48 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.37 +0.05 48 0 11 0
29SEP26 17.50 P 1.59 1.59 1.59 1.60 +0.05 48 8 44 +8
29SEP26 18.00 P 1.84 1.84 1.84 1.85 +0.05 48 8 15 +8
29SEP26 18.50 P 0.00 0.00 0.00 2.12 +0.05 48 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 +0.05 48 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 +0.05 49 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 +0.07 49 0 12 0
29SEP26 21.00 P 3.54 3.54 3.54 3.91 +0.19 52 15 29 +15
29SEP26 22.00 P 0.00 0.00 0.00 4.51 +0.06 49 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.29 +0.03 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.18 +0.08 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.05 +0.03 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.95 +0.02 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.87 +0.06 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.82 +0.07 48 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.76 +0.05 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.75 +0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.76 +0.08 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.75 +0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.75 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.75 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 0.00 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 0.00 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 +0.02 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.03 48 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.25 +0.03 48 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.44 +0.03 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.66 +0.04 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.89 +0.05 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 +0.03 47 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.40 +0.04 48 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.68 +0.04 48 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.97 +0.04 47 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.28 +0.05 48 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 +0.05 48 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.28 +0.06 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.97 +0.02 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.71 -0.01 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.54 +0.03 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.42 +0.08 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.27 +0.08 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.14 +0.06 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.02 +0.03 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.97 +0.07 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.89 +0.06 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.84 +0.05 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.78 +0.07 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.75 +0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.77 +0.10 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 0.00 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 0.00 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 +0.03 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.03 +0.01 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 +0.02 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 +0.04 47 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 +0.04 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.80 +0.05 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.01 +0.04 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.26 +0.02 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.52 +0.05 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.79 +0.06 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.07 +0.05 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.37 +0.07 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.67 +0.03 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.00 +0.07 47 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.67 +0.07 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.36 +0.04 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.13 +0.06 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.89 +0.04 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.73 +0.08 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.51 +0.04 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.37 +0.06 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.24 +0.03 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.12 -0.03 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.06 +0.03 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.01 +0.06 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.94 +0.04 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.86 +0.02 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.82 +0.02 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.49 - 48 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 1.68 - 48 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.85 - 47 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 2.07 - 47 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 2.28 - 47 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 2.54 - 47 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 2.79 - 47 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 3.05 - 47 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 3.33 - 47 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 3.62 - 46 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 3.91 - 46 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 4.21 - 46 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 4.53 - 46 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 5.18 - 46 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 5.86 - 45 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 6.57 - 45 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 7.29 - 45 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 8.07 - 44 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 8.84 - 44 0 0 -
TOTAL PUT 55 3,537 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.36
29JUN26 2.50 C 0.00 0.00 0.00 0.89 +0.01 82 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.79 +0.01 73 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.68 0.00 57 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 0.00 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.02 24 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN26 3.40 C 0.08 0.08 0.08 0.07 0.00 24 22 22 +22
29JUN26 3.50 C 0.02 0.02 0.02 0.03 0.00 22 15 15 +15
29JUN26 3.60 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.89 +0.01 63 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.79 +0.01 57 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.68 0.00 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.48 -0.01 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.89 +0.01 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.79 +0.01 48 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.69 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29SEP26 3.30 C 0.21 0.21 0.21 0.21 0.00 25 30 30 +30
29SEP26 3.40 C 0.17 0.17 0.17 0.16 0.00 25 30 30 +30
29SEP26 3.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 24 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 +0.01 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 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 29 0 15 0
29SEP26 4.60 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 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 0.00 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.01 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 0.00 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 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 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 - 27 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.85 - 27 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.78 - 27 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 0.70 - 26 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.63 - 26 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.56 - 25 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.50 - 25 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.44 - 25 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.39 - 25 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.34 - 24 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.30 - 25 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.27 - 25 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 0.23 - 25 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.21 - 25 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.18 - 25 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.16 - 25 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 0.13 - 25 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 0.12 - 25 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 0.10 - 25 0 0 -
TOTAL CALL 97 2,247 +97
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 44 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 31 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 0.00 23 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 18 0
29JUN26 3.30 P 0.07 0.07 0.07 0.08 0.00 21 11 292 +11
29JUN26 3.40 P 0.00 0.00 0.00 0.13 -0.01 19 0 78 0
29JUN26 3.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.29 +0.01 0 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 0.00 0 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.48 +0.02 0 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.58 0.00 0 0 307 0
29JUN26 4.00 P 0.67 0.67 0.67 0.67 0.00 0 10 311 -10
29JUN26 4.10 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.66 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.41 -0.01 0 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 36 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.11 -0.01 21 0 62 0
30JUL26 3.40 P 0.00 0.00 0.00 0.17 0.00 21 0 49 0
30JUL26 3.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.31 0.00 19 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 +0.01 0 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.38 +0.01 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 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.20 +0.01 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.41 +0.01 20 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 +0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 +0.02 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.18 +0.01 25 0 25 0
29SEP26 3.40 P 0.24 0.24 0.23 0.23 +0.01 24 50 68 +50
29SEP26 3.50 P 0.29 0.29 0.29 0.30 +0.01 25 30 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 0.00 23 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 0.00 24 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 0.00 23 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.70 -0.01 22 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 0.00 24 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.57 -0.01 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 -0.01 0 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 0.05 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.01 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 +0.02 26 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.01 26 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.01 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 +0.02 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 +0.02 28 0 46 0
30DEC26 4.00 P 0.77 0.77 0.77 0.75 +0.02 28 60 60 +60
30DEC26 4.10 P 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 +0.01 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 -0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 0.00 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.96 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 0.00 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.45 0.00 44 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 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 0.10 0.10 0.10 0.07 0.00 26 5 29 +5
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 0.00 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 0.00 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30MAR27 3.90 P 0.65 0.67 0.65 0.69 +0.01 27 10 10 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 +0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 +0.01 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 0.00 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 0.00 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 -0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 0.00 34 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 - 27 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.07 - 26 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.10 - 27 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.12 - 26 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.15 - 26 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.19 - 26 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.23 - 26 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.28 - 27 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.32 - 26 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.38 - 26 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.44 - 26 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.51 - 27 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.57 - 26 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.65 - 27 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.72 - 27 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.80 - 27 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.88 - 27 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.96 - 27 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 1.05 - 28 0 0 -
TOTAL PUT 176 2,981 +126
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$ 31.54
29JUN26 18.50 C 0.00 0.00 0.00 13.04 -0.92 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.57 -0.88 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.06 -0.89 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.57 -0.89 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.57 -0.89 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.58 -0.88 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.57 -0.89 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.58 -0.87 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.58 -0.88 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.60 -0.85 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.60 -0.84 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.60 -0.84 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.62 -0.82 15 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.69 -0.75 15 0 0 0
29JUN26 31.00 C 0.80 0.80 0.70 0.94 -0.50 16 115 115 +115
29JUN26 32.00 C 0.32 0.36 0.31 0.38 -0.12 14 186 201 +186
29JUN26 33.00 C 0.11 0.11 0.11 0.13 -0.03 15 42 911 0
29JUN26 34.00 C 0.05 0.05 0.05 0.04 -0.01 16 5 570 0
29JUN26 35.00 C 0.02 0.05 0.02 0.01 0.00 16 100 621 -60
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 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.62 -0.84 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.63 -0.82 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.67 -0.79 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.66 -0.79 19 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.67 -0.77 17 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.69 -0.75 16 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.76 -0.68 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.98 -0.46 18 0 0 0
30JUL26 31.00 C 1.16 1.16 1.03 1.27 -0.17 17 145 115 +115
30JUL26 32.00 C 0.58 0.67 0.58 0.72 -0.03 16 290 400 +275
30JUL26 33.00 C 0.32 0.36 0.32 0.38 -0.02 16 190 412 0
30JUL26 34.00 C 0.19 0.19 0.19 0.18 -0.01 16 22 317 0
30JUL26 35.00 C 0.12 0.13 0.12 0.08 0.00 16 200 297 -104
30JUL26 36.00 C 0.07 0.07 0.07 0.03 -0.01 16 22 292 +22
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.62 - 0 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 7.63 -0.83 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.76 -0.70 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.71 -0.78 16 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.74 -0.70 17 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.80 -0.64 17 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.92 -0.52 17 0 0 0
28AUG26 30.00 C 2.04 2.04 2.04 2.18 -0.26 18 15 15 +15
28AUG26 31.00 C 1.39 1.39 1.38 1.51 -0.08 18 30 30 +30
28AUG26 32.00 C 0.95 0.98 0.81 0.98 -0.11 17 147 135 +60
28AUG26 33.00 C 0.54 0.54 0.51 0.61 -0.11 17 17 83 +1
28AUG26 34.00 C 0.36 0.37 0.36 0.35 -0.10 17 100 221 -15
28AUG26 35.00 C 0.24 0.24 0.24 0.19 -0.08 17 200 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 -0.06 17 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 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 13.16 -0.80 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.65 -0.80 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.16 -0.79 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.67 -0.79 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.67 -0.79 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.68 -0.78 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.69 -0.77 23 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.69 -0.77 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.76 -0.70 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.71 -0.78 15 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.76 -0.68 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.84 -0.60 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.00 -0.44 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.28 -0.16 18 0 0 0
29SEP26 31.00 C 1.52 1.56 1.52 1.65 -0.16 18 44 44 +44
29SEP26 32.00 C 1.06 1.06 1.00 1.15 -0.11 18 30 35 +3
29SEP26 33.00 C 0.69 0.69 0.68 0.76 -0.11 18 34 130 +30
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.10 18 0 83 0
29SEP26 35.00 C 0.32 0.32 0.32 0.29 -0.08 18 1 53 +1
29SEP26 36.00 C 0.24 0.24 0.24 0.17 -0.07 18 5 87 -5
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.05 18 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.67 -0.79 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.68 -0.78 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.69 -0.77 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.69 -0.77 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.76 -0.70 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.71 -0.78 13 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.88 -0.56 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.06 -0.38 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.31 -0.31 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.65 -0.29 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.08 -0.27 18 0 4 0
30DEC26 32.00 C 1.57 1.57 1.57 1.64 -0.14 19 11 13 +10
30DEC26 33.00 C 0.00 0.00 0.00 1.24 -0.13 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.92 -0.11 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 -0.09 18 0 38 0
30DEC26 36.00 C 0.52 0.52 0.52 0.48 -0.09 18 2 12 -1
30DEC26 37.00 C 0.00 0.00 0.00 0.34 -0.08 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.07 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 225 0
30MAR27 23.00 C 0.00 0.00 0.00 8.77 -0.69 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.85 -0.61 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.86 -0.60 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.04 -0.45 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.20 -0.34 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.42 -0.35 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.73 -0.32 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.11 -0.30 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 -0.26 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.15 -0.10 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.74 -0.09 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.39 -0.07 19 0 0 0
30MAR27 35.00 C 1.01 1.10 1.01 1.09 -0.06 19 10 5 +3
30MAR27 36.00 C 0.00 0.00 0.00 0.85 -0.07 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.65 -0.10 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.50 -0.08 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.38 -0.06 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.88 - 19 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 7.99 - 19 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 7.13 - 19 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 6.31 - 19 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 5.49 - 19 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 4.83 - 19 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 4.17 - 19 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 3.56 - 19 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 3.02 - 19 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 2.48 - 19 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 2.07 - 19 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 1.71 - 19 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 1.41 - 19 0 0 -
29JUN27 36.00 C 1.10 1.10 1.10 1.16 - 19 4 4 -
29JUN27 37.00 C 0.00 0.00 0.00 0.95 - 19 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 0.79 - 19 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 0.65 - 19 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 0.51 - 19 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 0.41 - 19 0 0 -
TOTAL CALL 1,967 8,816 +725
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 18 0
29JUN26 30.00 P 0.15 0.16 0.14 0.09 -0.01 15 231 333 -174
29JUN26 31.00 P 0.42 0.42 0.35 0.31 -0.03 15 210 426 +209
29JUN26 32.00 P 0.91 1.01 0.91 0.77 -0.04 14 17 712 0
29JUN26 33.00 P 1.70 2.54 1.70 1.53 -0.03 14 106 676 -61
29JUN26 34.00 P 0.00 0.00 0.00 2.46 0.00 0 0 197 0
29JUN26 35.00 P 0.00 0.00 0.00 3.46 +0.01 0 0 56 0
29JUN26 36.00 P 0.00 0.00 0.00 4.46 +0.01 0 0 400 -200
29JUN26 37.00 P 0.00 0.00 0.00 5.46 +0.01 0 0 0 -697
29JUN26 38.00 P 0.00 0.00 0.00 6.50 +0.06 38 0 0 -60
29JUN26 39.00 P 0.00 0.00 0.00 7.53 +0.10 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.48 +0.04 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.48 +0.05 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.48 +0.05 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.49 +0.05 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.48 +0.05 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.52 +0.09 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.48 +0.05 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.48 +0.05 67 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 0.06 0.06 0.06 0.03 -0.01 16 2 71 +2
30JUL26 29.00 P 0.00 0.00 0.00 0.10 0.00 16 0 62 0
30JUL26 30.00 P 0.32 0.32 0.32 0.27 0.00 16 7 127 +7
30JUL26 31.00 P 0.60 0.60 0.60 0.55 -0.04 16 6 231 0
30JUL26 32.00 P 1.13 1.22 1.06 1.02 -0.03 16 154 135 -125
30JUL26 33.00 P 2.00 2.00 2.00 1.72 +0.02 16 1 295 -1
30JUL26 34.00 P 0.00 0.00 0.00 2.54 -0.01 16 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.47 +0.01 16 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.46 +0.01 0 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.52 +0.08 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.53 +0.09 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.53 +0.09 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.53 +0.09 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.51 +0.08 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.51 +0.07 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.51 +0.08 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.29 -0.01 17 0 60 0
28AUG26 30.00 P 0.64 0.64 0.64 0.55 0.00 17 10 82 +10
28AUG26 31.00 P 0.00 0.00 0.00 0.93 +0.01 17 0 217 0
28AUG26 32.00 P 1.55 1.55 1.55 1.47 +0.04 17 15 151 +4
28AUG26 33.00 P 2.28 2.33 2.27 2.14 +0.07 17 105 150 +105
28AUG26 34.00 P 0.00 0.00 0.00 2.93 +0.10 17 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.80 +0.22 17 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.72 +0.23 17 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.67 +0.22 17 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.72 +0.08 23 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.69 +0.06 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.72 +0.11 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.70 +0.11 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.68 +0.11 31 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.66 +0.13 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29SEP26 24.00 P 0.05 0.05 0.05 0.01 0.00 19 12 212 +12
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 216 0
29SEP26 27.00 P 0.16 0.16 0.16 0.11 +0.01 18 6 35 +5
29SEP26 28.00 P 0.28 0.28 0.28 0.23 +0.03 18 6 195 +6
29SEP26 29.00 P 0.00 0.00 0.00 0.43 +0.05 18 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 +0.08 18 0 366 0
29SEP26 31.00 P 0.00 0.00 0.00 1.10 +0.07 17 0 114 0
29SEP26 32.00 P 1.77 1.88 1.73 1.63 +0.09 17 90 62 +38
29SEP26 33.00 P 0.00 0.00 0.00 2.29 +0.19 17 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.07 +0.24 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.90 +0.27 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.93 +0.42 22 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.89 +0.43 24 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.87 +0.23 26 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.88 +0.22 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.89 +0.26 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.87 +0.27 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.85 +0.27 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.76 +0.20 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.66 +0.13 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.59 +0.14 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.58 +0.13 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.57 +0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 22.00 P 0.07 0.07 0.07 0.01 0.00 19 8 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 18 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 32 0
30DEC26 26.00 P 0.27 0.27 0.27 0.17 +0.03 18 8 30 -4
30DEC26 27.00 P 0.00 0.00 0.00 0.29 +0.04 18 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 +0.06 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.72 +0.06 18 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.05 +0.07 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.47 +0.07 18 0 141 0
30DEC26 32.00 P 2.08 2.08 2.08 1.98 +0.08 17 9 40 -9
30DEC26 33.00 P 0.00 0.00 0.00 2.66 +0.23 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.36 +0.26 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.13 +0.29 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.11 +0.45 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.02 +0.48 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.96 +0.29 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.91 +0.24 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 +0.24 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.88 +0.26 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.85 +0.26 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.84 +0.27 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.77 +0.21 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.59 +0.14 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.58 +0.13 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.58 +0.13 21 0 0 0
30MAR27 23.00 P 0.13 0.13 0.13 0.07 +0.02 19 4 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 18 0
30MAR27 25.00 P 0.25 0.25 0.25 0.20 +0.03 19 20 80 +20
30MAR27 26.00 P 0.40 0.40 0.40 0.32 +0.04 19 4 9 -1
30MAR27 27.00 P 0.46 0.46 0.46 0.47 +0.04 19 16 43 +16
30MAR27 28.00 P 0.00 0.00 0.00 0.70 +0.05 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.98 +0.05 18 0 0 0
30MAR27 30.00 P 1.40 1.40 1.40 1.35 +0.07 18 1 7 +1
30MAR27 31.00 P 0.00 0.00 0.00 1.78 +0.07 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.31 +0.09 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.88 +0.08 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.64 +0.28 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.37 +0.31 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.16 +0.32 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.17 +0.50 21 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.08 +0.33 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.96 +0.26 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.90 +0.21 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.88 +0.24 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.85 +0.24 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.84 +0.26 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.77 +0.21 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.70 +0.18 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.58 +0.13 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.13 - 19 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 0.21 - 19 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 0.33 - 19 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 0.49 - 19 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 0.71 - 19 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 0.98 - 19 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 1.32 - 20 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 1.69 - 19 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 2.18 - 20 0 0 -
29JUN27 32.00 P 2.74 2.74 2.74 2.73 - 20 2 2 -
29JUN27 33.00 P 3.51 3.51 3.51 3.33 - 20 1 1 -
29JUN27 34.00 P 0.00 0.00 0.00 3.88 - 19 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 4.59 - 19 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 5.51 - 21 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 6.34 - 21 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 7.21 - 22 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 8.00 - 21 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 8.90 - 21 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 9.88 - 22 0 0 -
TOTAL PUT 1,051 8,940 -897
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$ 5.31
29JUN26 2.60 C 0.00 0.00 0.00 2.72 +0.11 107 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.62 +0.11 101 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.52 +0.10 95 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.42 +0.11 90 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.32 +0.11 84 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.22 +0.11 79 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.12 +0.12 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.02 +0.10 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.52 +0.09 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.42 +0.09 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.32 +0.09 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 +0.09 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.13 +0.08 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.03 +0.08 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.94 +0.08 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 +0.09 44 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.76 +0.07 43 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.67 +0.06 42 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 +0.06 42 0 65 0
29JUN26 4.90 C 0.00 0.00 0.00 0.52 +0.07 43 0 141 0
29JUN26 5.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 255 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.04 44 0 140 0
29JUN26 5.50 C 0.19 0.45 0.19 0.20 +0.03 44 98 335 -3
29JUN26 5.75 C 0.25 0.34 0.14 0.14 +0.03 47 81 657 +25
29JUN26 6.00 C 0.10 0.21 0.10 0.08 +0.02 46 57 416 +18
29JUN26 6.25 C 0.13 0.15 0.13 0.05 +0.01 48 66 363 0
29JUN26 6.50 C 0.11 0.11 0.09 0.03 +0.01 48 63 501 +10
29JUN26 6.75 C 0.08 0.08 0.06 0.02 +0.01 50 60 1,338 +60
29JUN26 7.00 C 0.04 0.05 0.04 0.01 0.00 49 55 578 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
29JUN26 8.25 C 0.01 0.01 0.01 0.01 0.00 72 5 26 +5
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.45 +0.08 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.35 +0.08 45 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.26 +0.07 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.17 +0.07 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.08 +0.07 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.00 +0.07 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.91 +0.06 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.83 +0.06 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.69 +0.05 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.63 +0.06 44 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.57 +0.06 45 0 122 0
30JUL26 5.25 C 0.00 0.00 0.00 0.44 +0.05 45 0 275 0
30JUL26 5.50 C 0.00 0.00 0.00 0.33 +0.04 46 0 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.25 +0.04 47 0 30 0
30JUL26 6.00 C 0.30 0.30 0.30 0.18 +0.03 46 5 21 -5
30JUL26 6.25 C 0.00 0.00 0.00 0.13 +0.02 47 0 13 0
30JUL26 6.50 C 0.18 0.18 0.18 0.09 +0.01 46 1 25 +1
30JUL26 6.75 C 0.00 0.00 0.00 0.06 +0.01 46 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 34 0
30JUL26 7.75 C 0.05 0.05 0.05 0.01 0.00 45 10 10 +10
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.48 +0.07 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.38 +0.06 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.30 +0.07 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.21 +0.06 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.13 +0.06 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.05 +0.06 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.97 +0.07 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.90 +0.06 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.83 +0.06 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.77 +0.07 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.70 +0.04 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.66 +0.07 45 0 150 0
28AUG26 5.25 C 0.00 0.00 0.00 0.53 +0.05 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.42 +0.04 46 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.21 +0.04 47 0 24 0
28AUG26 6.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.60 +0.07 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.51 +0.09 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.47 +0.13 52 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.34 +0.08 44 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 +0.08 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 +0.08 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 +0.08 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.06 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 +0.06 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.06 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 +0.06 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 +0.06 45 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 +0.08 45 0 48 0
29SEP26 5.25 C 0.88 0.88 0.65 0.61 +0.05 45 134 183 +102
29SEP26 5.50 C 0.66 0.75 0.66 0.50 +0.04 45 3 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 +0.05 46 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.34 +0.04 46 0 1,155 0
29SEP26 6.25 C 0.43 0.43 0.43 0.28 +0.04 47 2 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 +0.03 46 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 +0.03 47 0 9 0
29SEP26 7.00 C 0.25 0.25 0.25 0.14 +0.02 46 18 94 -18
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.02 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 48 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.02 48 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.69 +0.06 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.62 +0.07 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.54 +0.09 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.47 +0.07 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.39 +0.06 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 +0.08 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 +0.06 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 +0.06 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.06 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 +0.07 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 +0.07 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 +0.08 46 0 100 0
30DEC26 5.00 C 0.00 0.00 0.00 0.90 +0.07 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 +0.04 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 +0.04 44 60 70 +54
30DEC26 5.75 C 0.00 0.00 0.00 0.58 +0.04 44 60 80 +60
30DEC26 6.00 C 0.00 0.00 0.00 0.51 +0.05 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.05 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 +0.05 45 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.04 45 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.03 45 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.03 45 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.03 45 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.71 +0.08 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.64 +0.07 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.57 +0.08 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.50 +0.08 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 +0.07 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 +0.07 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 +0.09 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 +0.07 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 +0.07 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 +0.06 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 +0.07 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.04 +0.07 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.93 +0.07 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.07 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 +0.06 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 +0.04 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 +0.06 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 +0.06 44 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.05 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.05 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.04 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.04 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.03 44 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 110 0
30MAR27 9.25 C 0.20 0.20 0.20 0.12 +0.02 44 5 49 +5
29JUN27 4.20 C 0.00 0.00 0.00 1.56 - 48 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.49 - 47 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.43 - 47 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.37 - 47 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.31 - 46 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 1.25 - 46 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.20 - 46 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 1.15 - 46 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 1.10 - 46 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 0.98 - 45 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 0.88 - 46 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 0.78 - 45 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 0.70 - 45 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 0.62 - 45 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.55 - 45 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.50 - 45 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.44 - 45 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.39 - 45 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.35 - 45 0 0 -
TOTAL CALL 783 10,037 +324
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 48 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 49 0 352 0
29JUN26 4.50 P 0.04 0.04 0.04 0.04 -0.01 48 50 470 +50
29JUN26 4.60 P 0.03 0.05 0.03 0.05 -0.02 47 51 338 -1
29JUN26 4.70 P 0.05 0.05 0.05 0.07 -0.02 47 42 94 -42
29JUN26 4.80 P 0.05 0.07 0.05 0.09 -0.03 46 35 506 +5
29JUN26 4.90 P 0.11 0.11 0.11 0.12 -0.02 47 7 242 -5
29JUN26 5.00 P 0.15 0.15 0.15 0.15 -0.03 47 11 635 +11
29JUN26 5.25 P 0.27 0.27 0.27 0.26 -0.04 47 5 156 +5
29JUN26 5.50 P 0.23 0.36 0.23 0.40 -0.06 48 110 397 +65
29JUN26 5.75 P 0.00 0.00 0.00 0.58 -0.07 49 0 291 0
29JUN26 6.00 P 0.72 0.72 0.72 0.78 -0.09 51 100 232 +100
29JUN26 6.25 P 0.00 0.00 0.00 1.00 -0.08 53 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.24 -0.10 58 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 -0.07 62 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.72 -0.08 65 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 -0.08 71 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 -0.09 72 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 -0.09 78 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.71 -0.09 83 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 -0.09 87 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.21 -0.09 92 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.46 -0.09 97 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.71 -0.09 101 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.96 -0.09 106 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 47 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 -0.01 48 0 60 0
30JUL26 4.20 P 0.04 0.04 0.04 0.05 -0.01 47 25 105 0
30JUL26 4.30 P 0.05 0.05 0.05 0.06 -0.02 46 30 40 +29
30JUL26 4.40 P 0.00 0.00 0.00 0.08 -0.02 47 0 25 0
30JUL26 4.50 P 0.09 0.09 0.09 0.10 -0.02 47 9 706 +9
30JUL26 4.60 P 0.00 0.00 0.00 0.12 -0.02 46 0 165 0
30JUL26 4.70 P 0.12 0.12 0.12 0.15 -0.02 47 5 105 -5
30JUL26 4.80 P 0.16 0.16 0.16 0.18 -0.02 46 2 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 -0.03 46 0 55 0
30JUL26 5.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 365 0
30JUL26 5.25 P 0.00 0.00 0.00 0.36 -0.05 46 0 61 0
30JUL26 5.50 P 0.35 0.35 0.35 0.51 -0.05 47 10 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 -0.07 48 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 0.87 -0.06 49 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.07 -0.07 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.29 -0.07 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.52 -0.06 54 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.75 -0.07 55 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.98 -0.07 55 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.22 -0.08 57 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.46 -0.09 58 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.71 -0.09 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.96 -0.09 65 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 -0.01 46 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 -0.01 47 0 15 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 -0.01 47 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.19 -0.02 48 0 70 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 -0.02 47 0 30 0
28AUG26 4.90 P 0.18 0.18 0.18 0.29 -0.02 47 2 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.45 -0.03 47 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.59 -0.04 47 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 -0.05 48 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 0.95 -0.06 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.14 -0.07 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.35 -0.05 51 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.57 -0.04 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.79 -0.05 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.02 -0.05 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.25 -0.06 55 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.48 -0.08 54 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.72 -0.08 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.96 -0.09 55 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.01 47 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 64 0
29SEP26 4.10 P 0.09 0.09 0.09 0.11 -0.01 47 1 44 -1
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.01 46 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.02 46 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.02 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.01 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.01 47 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.02 46 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 -0.03 46 0 52 0
29SEP26 5.00 P 0.35 0.35 0.35 0.40 -0.02 47 20 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 -0.03 46 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 -0.03 46 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.04 47 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.05 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 -0.05 49 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.40 -0.04 49 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 -0.06 50 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 -0.06 51 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 -0.07 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 -0.08 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 -0.08 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 -0.06 53 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 -0.07 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 -0.08 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.47 -0.08 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.72 -0.08 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.97 -0.08 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 45 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.02 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.02 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 -0.03 44 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.02 45 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.02 44 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 -0.03 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.03 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.04 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
30DEC26 5.50 P 0.74 0.74 0.74 0.80 -0.02 45 70 82 +58
30DEC26 5.75 P 0.00 0.00 0.00 0.96 -0.03 45 60 105 +60
30DEC26 6.00 P 0.00 0.00 0.00 1.12 -0.04 45 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 -0.03 47 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 -0.05 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 -0.05 47 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 -0.05 47 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 -0.05 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 -0.05 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.56 -0.09 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 -0.09 48 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.02 -0.08 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 -0.05 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.49 -0.06 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.73 -0.09 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.98 -0.07 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.01 44 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.02 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.01 44 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 -0.02 44 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 -0.02 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 -0.02 43 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 -0.04 43 0 0 0
30MAR27 5.00 P 0.56 0.56 0.56 0.63 -0.04 43 50 26 -50
30MAR27 5.25 P 0.00 0.00 0.00 0.76 -0.01 44 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 -0.03 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 -0.03 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 -0.04 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.60 -0.04 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 -0.05 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 -0.05 45 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 -0.05 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.40 -0.07 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.61 -0.05 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.83 -0.06 45 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.06 -0.06 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.29 -0.07 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.52 -0.07 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.75 -0.07 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.99 -0.07 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.45 - 43 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.49 - 43 0 0 -
29JUN27 4.40 P 0.42 0.51 0.42 0.53 - 43 2 2 -
29JUN27 4.50 P 0.00 0.00 0.00 0.58 - 43 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.62 - 43 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.67 - 43 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.72 - 43 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.77 - 43 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.83 - 43 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.97 - 43 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 1.12 - 42 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 1.28 - 42 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.44 - 42 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 1.62 - 42 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.80 - 41 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 1.99 - 41 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 2.18 - 41 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 2.38 - 40 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 2.58 - 40 0 0 -
TOTAL PUT 697 10,843 +288
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 48.46
29JUN26 23.00 C 0.00 0.00 0.00 25.51 +0.94 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.51 +0.94 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.52 +0.94 79 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.52 +0.94 71 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.52 +0.94 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.52 +0.94 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.52 +0.93 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.53 +0.94 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.53 +0.94 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.53 +0.94 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.53 +0.93 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.54 +0.94 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.54 +0.94 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.54 +0.93 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.47 +0.85 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.55 +1.00 32 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.57 +0.95 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.59 +0.89 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.64 +0.87 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.70 +0.82 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.81 +0.78 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.96 +0.72 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.17 +0.65 34 0 33 0
29JUN26 46.00 C 3.33 3.33 3.33 3.45 +0.49 34 7 61 +7
29JUN26 47.00 C 0.00 0.00 0.00 2.80 +0.48 34 0 97 0
29JUN26 48.00 C 2.06 2.43 2.06 2.28 +0.47 35 3 144 -1
29JUN26 49.00 C 1.73 1.74 1.63 1.75 +0.39 34 71 250 +71
29JUN26 50.00 C 1.33 1.33 1.29 1.38 +0.30 35 21 432 +20
29JUN26 52.50 C 0.61 0.80 0.61 0.66 +0.15 35 47 148 +41
29JUN26 55.00 C 0.33 0.38 0.29 0.28 +0.07 34 19 192 +16
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 175 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 280 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 362 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.54 +0.93 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.49 +0.87 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.75 +1.14 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.79 +1.02 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.59 +0.75 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.85 +0.89 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.98 +0.86 39 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.16 +0.83 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.39 +0.81 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.67 +0.76 39 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.02 +0.62 39 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.43 +0.61 39 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 2.80 +0.45 38 0 134 0
30JUL26 49.00 C 0.00 0.00 0.00 2.35 +0.41 38 0 42 0
30JUL26 50.00 C 1.79 1.81 1.79 1.96 +0.38 38 3 122 0
30JUL26 52.50 C 1.13 1.13 1.13 1.19 +0.28 38 2 180 0
30JUL26 55.00 C 0.00 0.00 0.00 0.71 +0.21 39 0 203 0
30JUL26 57.50 C 0.00 0.00 0.00 0.42 +0.16 39 0 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.23 +0.10 39 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.13 +0.06 40 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.79 +1.02 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.77 +0.93 37 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.95 +0.84 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.13 +0.82 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.35 +0.79 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.62 +0.74 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.95 +0.70 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.33 +0.61 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.73 +0.53 38 0 45 0
28AUG26 48.00 C 3.12 3.26 3.07 3.20 +0.44 38 75 135 +30
28AUG26 49.00 C 0.00 0.00 0.00 2.92 +0.55 40 0 81 0
28AUG26 50.00 C 2.50 2.50 2.50 2.49 +0.45 40 10 25 +1
28AUG26 52.50 C 1.71 1.71 1.56 1.61 +0.26 38 16 30 -15
28AUG26 55.00 C 1.11 1.15 1.11 1.14 +0.26 39 30 45 -15
28AUG26 57.50 C 0.71 0.71 0.71 0.72 +0.16 39 15 72 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.49 +0.13 39 0 31 0
28AUG26 62.50 C 0.40 0.40 0.40 0.31 +0.09 39 3 45 0
28AUG26 65.00 C 0.00 0.00 0.00 0.20 +0.06 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.61 +0.98 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.63 +0.99 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.65 +0.97 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.65 +0.98 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.69 +0.92 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.79 +0.93 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.93 +1.15 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.92 +0.97 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.08 +0.97 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.26 +0.72 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.53 +0.70 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.83 +0.62 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.21 +0.60 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.76 +0.60 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.18 +0.50 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.71 +0.44 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.30 +0.41 39 0 85 0
29SEP26 50.00 C 2.82 2.88 2.82 2.91 +0.37 39 3 44 +3
29SEP26 52.50 C 2.13 2.13 2.13 2.10 +0.27 38 15 185 +15
29SEP26 55.00 C 1.54 1.59 1.52 1.50 +0.19 38 60 373 +45
29SEP26 57.50 C 1.18 1.18 1.18 1.07 +0.15 38 15 1,044 +15
29SEP26 60.00 C 0.85 0.85 0.85 0.75 +0.11 38 15 33 -14
29SEP26 62.50 C 0.69 0.70 0.66 0.52 +0.08 38 45 128 +45
29SEP26 65.00 C 0.00 0.00 0.00 0.36 +0.06 38 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.05 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.75 +0.89 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.86 +0.86 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.02 +0.86 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.21 +0.80 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.46 +0.80 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.74 +0.73 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.10 +0.72 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.47 +0.67 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.91 +0.64 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.38 +0.62 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.88 +0.57 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.43 +0.54 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.01 +0.54 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.59 +0.47 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.25 +0.47 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.44 +0.40 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.79 +0.37 39 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.28 +0.37 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.83 +0.31 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.39 +0.19 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.11 +0.18 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 +0.15 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 +0.11 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.11 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 +0.08 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 +0.07 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 +0.04 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.86 +0.83 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.06 +0.79 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.46 +0.94 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.76 +0.78 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.91 +0.73 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.27 +0.65 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.84 +0.78 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.41 +0.84 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.71 +0.61 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.38 +0.75 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.80 +0.52 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.37 +0.51 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.96 +0.48 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.58 +0.46 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.22 +0.43 37 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.42 +0.22 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.77 +0.35 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.25 +0.35 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.67 +0.22 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.28 +0.22 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.87 +0.20 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.54 +0.14 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.30 +0.14 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.09 +0.15 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.89 +0.10 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.75 +0.09 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.29 - 36 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 10.68 - 36 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 10.10 - 36 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 9.58 - 36 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 9.07 - 36 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 8.74 - 37 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 8.23 - 37 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 7.68 - 37 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 7.40 - 37 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 7.04 - 38 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 6.63 - 37 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 6.26 - 38 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 5.45 - 38 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 4.74 - 38 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 4.12 - 38 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 3.60 - 38 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 3.14 - 38 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 2.63 - 38 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 2.26 - 38 0 0 -
TOTAL CALL 475 9,152 +279
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.07 34 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 -0.11 35 0 115 0
29JUN26 43.00 P 0.34 0.34 0.34 0.26 -0.17 34 5 53 0
29JUN26 44.00 P 0.50 0.50 0.41 0.42 -0.22 35 6 60 0
29JUN26 45.00 P 0.70 0.70 0.70 0.63 -0.30 34 3 117 -3
29JUN26 46.00 P 0.85 0.85 0.85 0.91 -0.38 34 4 155 0
29JUN26 47.00 P 1.46 1.46 1.16 1.26 -0.46 34 42 246 +41
29JUN26 48.00 P 1.88 1.88 1.74 1.72 -0.49 35 20 137 -17
29JUN26 49.00 P 2.42 2.42 2.11 2.19 -0.68 34 17 140 +3
29JUN26 50.00 P 3.00 3.00 2.55 2.78 -0.77 34 11 324 -3
29JUN26 52.50 P 0.00 0.00 0.00 4.58 -0.81 34 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 6.73 -0.88 34 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 9.13 -0.87 38 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.84 -0.78 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.37 -0.76 64 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 16.81 -0.67 68 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.34 -0.64 76 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.85 -0.63 83 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.34 -0.83 88 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.84 -0.78 94 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.34 -0.64 100 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.87 -0.84 106 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.37 -0.83 111 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.88 -0.79 116 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.37 -0.84 120 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 -0.05 39 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.49 -0.10 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.68 -0.12 39 0 52 0
30JUL26 41.00 P 0.00 0.00 0.00 0.90 -0.16 38 0 3 0
30JUL26 42.00 P 0.00 0.00 0.00 1.16 -0.21 38 0 31 0
30JUL26 43.00 P 1.45 1.45 1.45 1.48 -0.29 38 15 184 -15
30JUL26 44.00 P 0.00 0.00 0.00 1.85 -0.29 38 0 275 0
30JUL26 45.00 P 0.00 0.00 0.00 2.27 -0.33 38 0 292 0
30JUL26 46.00 P 2.59 2.59 2.59 2.74 -0.37 38 2 114 -2
30JUL26 47.00 P 0.00 0.00 0.00 3.27 -0.42 38 0 252 0
30JUL26 48.00 P 3.40 3.80 3.40 3.84 -0.49 37 128 292 +78
30JUL26 49.00 P 0.00 0.00 0.00 4.74 -0.28 41 0 375 0
30JUL26 50.00 P 0.00 0.00 0.00 5.29 -0.53 39 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.18 -0.72 39 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 9.24 -0.93 38 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 11.53 -0.92 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.89 -1.07 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.38 -0.93 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.76 -1.00 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.29 -0.94 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.76 -0.94 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.31 -0.92 59 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.79 -0.88 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.83 -0.16 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.06 -0.17 38 0 1 0
28AUG26 41.00 P 1.21 1.21 1.21 1.32 -0.20 38 5 27 0
28AUG26 42.00 P 1.55 1.55 1.53 1.64 -0.21 38 45 60 +45
28AUG26 43.00 P 1.85 1.89 1.85 1.99 -0.25 38 45 88 +45
28AUG26 44.00 P 2.24 2.42 2.19 2.39 -0.29 38 75 215 +60
28AUG26 45.00 P 2.60 2.87 2.60 2.83 -0.32 38 26 162 +24
28AUG26 46.00 P 3.06 3.19 3.06 3.30 -0.38 38 11 61 +4
28AUG26 47.00 P 3.74 3.78 3.55 3.84 -0.42 38 26 156 +11
28AUG26 48.00 P 4.14 4.28 4.11 4.39 -0.59 37 10 227 0
28AUG26 49.00 P 5.09 5.14 4.79 5.02 -0.52 37 74 198 +73
28AUG26 50.00 P 0.00 0.00 0.00 5.65 -0.82 37 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 7.65 -0.63 39 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 9.57 -1.03 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.82 -0.86 39 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.12 -0.87 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.39 -0.98 38 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.99 -0.77 45 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.43 -0.80 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.88 -0.82 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.35 -0.88 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.80 -0.91 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.09 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 -0.11 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.57 -0.13 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.73 -0.17 38 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 -0.17 38 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.15 -0.21 38 0 2 0
29SEP26 40.00 P 1.39 1.39 1.39 1.40 -0.24 38 1 21 -1
29SEP26 41.00 P 0.00 0.00 0.00 1.69 -0.26 38 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 2.00 -0.32 37 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.40 -0.31 37 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.79 -0.38 37 0 278 0
29SEP26 45.00 P 3.24 3.24 3.24 3.23 -0.45 37 15 284 0
29SEP26 46.00 P 0.00 0.00 0.00 3.73 -0.48 37 0 156 0
29SEP26 47.00 P 0.00 0.00 0.00 4.27 -0.53 37 0 879 0
29SEP26 48.00 P 0.00 0.00 0.00 4.84 -0.58 37 0 100 0
29SEP26 49.00 P 5.49 5.49 5.49 5.46 -0.62 37 15 199 +15
29SEP26 50.00 P 6.15 6.18 6.15 6.12 -0.92 37 30 150 +30
29SEP26 52.50 P 0.00 0.00 0.00 7.99 -0.44 38 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 9.92 -0.80 38 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.06 -0.81 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.16 -0.99 36 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.75 -0.67 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.99 -0.84 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.43 -0.81 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.88 -0.82 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.35 -0.88 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.82 -0.89 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.31 -0.76 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.52 -1.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.00 -1.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.77 -0.76 56 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.26 -0.76 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.25 -0.13 38 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 -0.15 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 -0.16 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.08 -0.19 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.42 -0.20 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 -0.25 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.28 -0.16 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.71 -0.18 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.19 -0.20 39 0 15 0
30DEC26 45.00 P 4.59 4.65 4.59 4.70 -0.19 39 30 30 +30
30DEC26 46.00 P 0.00 0.00 0.00 5.06 -0.39 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.63 -0.40 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.21 -0.41 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.79 -0.48 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.45 -0.47 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.13 -0.55 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.95 -0.62 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.92 -0.65 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.98 -0.71 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.13 -0.76 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.36 -0.79 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.66 -0.82 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.99 -0.86 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.38 -0.87 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.82 -0.89 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.31 -0.83 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.69 -0.91 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.15 -0.93 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.77 -0.79 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.26 -0.78 48 0 0 0
30MAR27 36.00 P 1.82 1.82 1.75 1.85 -0.18 38 2 20 +2
30MAR27 37.00 P 0.00 0.00 0.00 2.13 -0.18 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 -0.23 38 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.82 -0.26 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.18 -0.32 38 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 3.57 -0.36 38 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.99 -0.33 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.43 -0.38 38 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 4.90 -0.40 38 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 5.40 -0.44 38 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 5.95 -0.45 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.50 -0.47 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.09 -0.57 38 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.68 -0.54 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.33 -0.55 38 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.02 -0.69 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.84 -0.74 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.76 -0.90 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.77 -0.94 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.00 -0.63 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.18 -0.79 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.38 -0.82 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.74 -0.67 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.01 -0.76 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.34 -0.76 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.66 -0.80 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.44 - 38 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 3.79 - 38 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 4.21 - 38 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 4.65 - 38 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 5.12 - 38 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 5.59 - 38 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 6.11 - 38 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 6.65 - 38 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 7.20 - 38 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 7.78 - 38 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 8.40 - 38 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 9.02 - 38 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 10.66 - 38 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 12.54 - 39 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 14.59 - 40 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 16.53 - 40 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 18.56 - 40 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 20.68 - 41 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 22.85 - 41 0 0 -
TOTAL PUT 663 10,684 +420
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$ 42.80
29JUN26 29.00 C 0.00 0.00 0.00 13.86 +0.31 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.87 +0.32 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.87 +0.32 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.87 +0.32 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.87 +0.34 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.88 +0.31 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.89 +0.31 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.92 +0.31 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.96 +0.30 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.04 +0.28 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.17 +0.26 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.37 +0.24 31 0 0 0
29JUN26 41.00 C 2.48 2.76 2.48 2.57 +0.13 29 45 45 +45
29JUN26 42.00 C 1.95 1.95 1.81 1.96 +0.07 29 10 117 0
29JUN26 43.00 C 1.38 1.38 1.38 1.46 +0.08 30 5 70 +5
29JUN26 44.00 C 1.00 1.00 1.00 1.05 +0.06 30 10 101 +8
29JUN26 45.00 C 0.77 0.77 0.70 0.73 +0.03 30 17 174 +3
29JUN26 46.00 C 0.00 0.00 0.00 0.52 +0.05 31 0 108 0
29JUN26 47.00 C 0.35 0.35 0.35 0.33 +0.03 31 1 144 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 149 0
29JUN26 49.00 C 0.21 0.21 0.16 0.14 +0.02 31 16 192 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 318 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 31 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 57.50 C 0.01 0.01 0.01 0.01 0.00 39 50 96 +22
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 73 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.87 +0.34 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.88 +0.23 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.92 +0.24 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.16 +0.30 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.28 +0.29 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.45 +0.28 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.67 +0.27 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.95 +0.25 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.20 +0.09 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.64 +0.06 30 0 15 0
30JUL26 43.00 C 2.16 2.16 2.16 2.15 +0.13 30 6 53 -6
30JUL26 44.00 C 0.00 0.00 0.00 1.77 +0.10 31 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 1.44 +0.13 32 0 56 0
30JUL26 46.00 C 0.00 0.00 0.00 1.07 +0.06 31 0 105 0
30JUL26 47.00 C 0.00 0.00 0.00 0.88 +0.10 32 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.63 +0.04 31 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.50 +0.06 31 0 67 0
30JUL26 50.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 0.00 31 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 37 0 15 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 33.00 C 0.00 0.00 0.00 10.14 +0.40 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.20 +0.36 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.31 +0.32 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.48 +0.24 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.66 +0.22 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.89 +0.20 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.17 +0.19 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.50 +0.16 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.78 +0.06 31 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.24 -0.01 31 0 1 0
28AUG26 43.00 C 2.83 2.83 2.83 2.76 -0.02 31 13 43 +13
28AUG26 44.00 C 2.70 2.70 2.70 2.33 -0.03 32 11 45 0
28AUG26 45.00 C 0.00 0.00 0.00 1.95 -0.03 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.66 -0.01 32 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.39 +0.01 32 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.17 +0.04 33 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 0.96 +0.03 33 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.77 +0.02 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.43 +0.01 32 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.25 0.00 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.13 0.00 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 0.00 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.32 +0.55 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.38 +0.40 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.51 +0.39 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.64 +0.35 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.82 +0.33 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.04 +0.23 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.30 +0.20 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.61 +0.18 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.98 +0.17 33 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.26 +0.02 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.75 +0.04 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.26 -0.01 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.83 +0.01 32 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.44 -0.01 32 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 +0.01 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 +0.01 32 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.58 0.00 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 0.00 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.15 +0.02 33 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 +0.02 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 0.00 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 0.00 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 0.00 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 0.00 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 34 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 11.70 +0.21 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.86 +0.21 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.06 +0.14 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.60 +0.44 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.89 +0.47 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.17 +0.44 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.48 +0.41 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.83 +0.38 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.22 +0.35 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.61 +0.28 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.09 +0.22 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.41 -0.01 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.97 -0.03 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.69 +0.10 33 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.23 -0.03 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.88 -0.05 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.59 -0.03 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 0.00 32 0 30 0
30DEC26 50.00 C 2.01 2.01 2.01 2.08 0.00 32 2 30 +2
30DEC26 52.50 C 1.52 1.52 1.52 1.59 +0.04 33 1 1 +1
30DEC26 55.00 C 0.00 0.00 0.00 1.17 +0.06 33 0 6 0
30DEC26 57.50 C 0.92 0.92 0.92 0.85 +0.03 33 15 15 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.61 +0.01 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.35 +0.26 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.57 +0.08 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.82 +0.05 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.10 +0.09 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.50 +0.27 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.86 +0.27 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.31 +0.37 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.76 +0.42 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.17 +0.33 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.64 +0.32 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.12 +0.29 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.45 +0.04 32 0 0 0
30MAR27 44.00 C 5.31 5.31 5.26 5.01 +0.04 32 18 18 +18
30MAR27 45.00 C 0.00 0.00 0.00 4.60 +0.04 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.22 +0.04 32 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.87 +0.04 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.55 -0.03 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.26 +0.03 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.96 -0.03 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.40 +0.02 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.87 +0.05 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.19 +0.06 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.90 +0.02 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.54 +0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.89 - 33 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 11.17 - 33 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 10.48 - 33 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 9.81 - 33 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 9.18 - 33 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 8.58 - 33 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 8.00 - 33 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 7.46 - 33 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 6.95 - 33 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 6.46 - 33 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 6.14 - 34 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 5.69 - 34 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 5.31 - 34 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 4.90 - 34 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 4.55 - 34 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 4.22 - 34 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 3.92 - 34 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 3.63 - 34 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 2.97 - 33 0 0 -
TOTAL CALL 220 5,553 +126
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 32.00 P 0.03 0.03 0.03 0.01 0.00 41 1 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 45 0
29JUN26 36.00 P 0.07 0.07 0.07 0.04 -0.01 31 6 69 +6
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 67 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 197 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.06 31 0 101 0
29JUN26 40.00 P 0.53 0.53 0.53 0.48 -0.10 31 4 136 0
29JUN26 41.00 P 0.00 0.00 0.00 0.77 -0.12 31 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 1.17 -0.12 32 0 185 0
29JUN26 43.00 P 1.64 1.64 1.64 1.64 -0.14 31 6 142 +6
29JUN26 44.00 P 2.39 2.51 2.39 2.26 -0.22 32 25 163 +11
29JUN26 45.00 P 2.69 2.69 2.69 2.87 -0.24 31 15 113 +15
29JUN26 46.00 P 0.00 0.00 0.00 3.63 -0.26 31 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.46 -0.28 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.34 -0.30 31 0 127 0
29JUN26 49.00 P 6.15 6.15 6.15 6.27 -0.30 31 10 162 -10
29JUN26 50.00 P 0.00 0.00 0.00 7.23 -0.31 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 9.70 -0.42 0 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.20 -0.32 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.70 -0.32 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.20 -0.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.70 -0.32 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.20 -0.32 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.70 -0.32 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.20 -0.32 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.70 -0.32 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.20 -0.32 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.70 -0.41 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 30 0
30JUL26 38.00 P 0.00 0.00 0.00 0.50 -0.04 31 0 20 0
30JUL26 39.00 P 0.68 0.68 0.68 0.71 -0.07 31 20 22 +20
30JUL26 40.00 P 0.00 0.00 0.00 0.96 -0.12 31 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.29 -0.17 30 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.72 -0.15 31 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 2.27 -0.12 31 0 75 0
30JUL26 44.00 P 0.00 0.00 0.00 2.88 -0.10 32 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.43 -0.19 31 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 4.13 -0.20 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.89 -0.21 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.69 -0.24 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.53 -0.26 31 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.42 -0.49 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.98 -0.24 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.20 -0.38 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.70 -0.38 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.20 -0.32 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.70 -0.39 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.20 -0.37 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.70 -0.47 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.20 -0.47 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.32 -0.06 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.46 -0.08 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.65 -0.09 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.88 -0.10 33 0 12 0
28AUG26 39.00 P 0.00 0.00 0.00 1.16 -0.09 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.49 -0.09 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.90 -0.07 33 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.36 -0.07 33 0 36 0
28AUG26 43.00 P 2.61 2.61 2.61 2.87 -0.09 33 15 75 -15
28AUG26 44.00 P 0.00 0.00 0.00 3.44 -0.10 34 0 29 0
28AUG26 45.00 P 0.00 0.00 0.00 4.08 -0.10 34 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.62 -0.27 32 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.33 -0.27 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.09 -0.29 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.88 -0.48 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.84 -0.42 34 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.98 -0.43 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.39 -0.22 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.78 -0.47 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.20 -0.46 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.70 -0.46 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.20 -0.46 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.70 -0.47 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 -0.05 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 -0.07 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.53 -0.07 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 -0.08 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 -0.11 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 -0.12 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.54 -0.12 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.90 -0.09 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.32 -0.10 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.80 -0.09 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.30 -0.10 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.87 -0.10 34 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 4.50 -0.10 34 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.02 -0.24 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.74 -0.24 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.47 -0.24 33 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.33 -0.32 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.03 -0.40 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.23 -0.36 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.39 -0.59 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.81 -0.56 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.36 -0.43 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.70 -0.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.20 -0.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.70 -0.47 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.20 -0.47 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.70 -0.37 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.20 -0.37 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.70 -0.41 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.67 -0.06 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.87 -0.07 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 -0.05 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.34 -0.10 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 -0.12 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.97 -0.11 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.34 -0.07 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.75 -0.06 33 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.19 -0.06 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.65 -0.07 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.16 -0.08 33 0 7 0
30DEC26 44.00 P 4.61 4.61 4.61 4.72 -0.06 33 15 28 +15
30DEC26 45.00 P 0.00 0.00 0.00 5.33 -0.09 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.97 -0.10 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.65 -0.11 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.18 -0.28 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.91 -0.29 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.66 -0.40 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.62 -0.44 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.68 -0.41 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.98 -0.53 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.36 -0.50 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.06 -0.26 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.55 -0.11 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.70 -0.47 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.20 -0.47 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.70 -0.39 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.87 -0.10 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.08 -0.10 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.35 -0.09 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.62 -0.09 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.92 -0.11 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.26 -0.06 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.61 -0.06 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 -0.05 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.39 -0.07 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.85 -0.09 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.35 -0.07 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.87 -0.08 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.41 -0.09 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.00 -0.11 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.63 -0.10 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.29 -0.09 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.91 -0.23 33 0 0 0
30MAR27 49.00 P 8.37 8.37 8.37 8.52 -0.34 32 10 10 +10
30MAR27 50.00 P 0.00 0.00 0.00 9.17 -0.42 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.06 -0.45 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.27 -0.35 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.51 -0.18 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.61 -0.29 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.06 -0.26 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.55 -0.11 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.72 -0.45 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.20 -0.47 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.69 - 33 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 1.97 - 33 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 2.31 - 33 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 2.67 - 33 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 3.02 - 33 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 3.40 - 33 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 3.82 - 33 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 4.27 - 32 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 4.74 - 32 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 5.24 - 32 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 5.76 - 32 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 6.32 - 32 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 6.90 - 32 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 7.51 - 32 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 8.15 - 32 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 8.80 - 32 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 9.49 - 32 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 10.20 - 32 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 12.11 - 32 0 0 -
TOTAL PUT 127 7,290 +58
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$ 194.10
29JUN26 147.50 C 0.00 0.00 0.00 46.66 +1.39 0 0 30 0
29JUN26 150.00 C 0.00 0.00 0.00 44.16 +1.39 0 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 41.95 +1.68 54 0 27 0
29JUN26 155.00 C 0.00 0.00 0.00 39.17 +1.39 36 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 36.71 +1.42 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 34.18 +1.37 34 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 31.70 +1.35 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.24 +1.31 34 0 36 0
29JUN26 167.50 C 0.00 0.00 0.00 26.82 +1.25 33 0 35 0
29JUN26 170.00 C 0.00 0.00 0.00 24.47 +1.21 34 0 61 0
29JUN26 172.50 C 0.00 0.00 0.00 22.19 +1.14 34 0 142 0
29JUN26 175.00 C 0.00 0.00 0.00 19.99 +1.04 34 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 17.91 +0.96 34 2 91 -2
29JUN26 180.00 C 0.00 0.00 0.00 15.96 +1.36 34 0 212 0
29JUN26 182.50 C 0.00 0.00 0.00 14.12 +0.80 34 0 171 0
29JUN26 185.00 C 9.60 9.60 9.60 12.40 +1.05 34 20 97 0
29JUN26 187.50 C 9.46 10.99 8.85 10.92 +1.02 34 46 147 +45
29JUN26 190.00 C 8.17 9.50 8.17 9.57 +0.94 34 81 351 +21
29JUN26 192.50 C 7.10 8.02 6.10 8.32 +0.91 35 36 237 0
29JUN26 195.00 C 5.84 7.41 5.60 7.12 +0.70 34 97 224 +45
29JUN26 197.50 C 5.47 6.37 4.45 6.02 +0.55 34 93 232 +29
29JUN26 200.00 C 4.90 5.46 3.91 5.07 +0.43 34 97 334 +15
29JUN26 205.00 C 3.04 3.84 2.60 3.48 +0.17 34 130 492 +55
29JUN26 210.00 C 1.73 2.83 1.73 2.35 +0.12 34 267 992 +142
29JUN26 215.00 C 1.40 1.93 1.24 1.53 +0.07 34 165 692 +64
29JUN26 220.00 C 0.94 1.40 0.94 0.96 +0.04 34 93 598 +14
29JUN26 225.00 C 0.72 0.87 0.72 0.59 +0.02 34 34 102 +8
29JUN26 230.00 C 0.55 0.55 0.46 0.35 +0.01 34 2 146 +1
29JUN26 235.00 C 0.00 0.00 0.00 0.20 0.00 34 0 202 0
29JUN26 240.00 C 0.00 0.00 0.00 0.11 0.00 34 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 0.00 34 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 0.00 34 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 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 47.03 +1.71 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 44.52 +1.64 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 42.11 +1.64 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.78 +1.67 39 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.04 +1.23 34 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 34.77 +1.22 34 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 32.52 +1.15 34 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 30.38 +1.15 34 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 28.27 +1.07 34 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 26.26 +1.07 34 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 24.28 +0.97 34 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 22.43 +0.98 34 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 20.61 +0.88 34 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 18.92 +0.87 34 0 488 0
30JUL26 182.50 C 0.00 0.00 0.00 17.26 +0.76 34 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 15.76 +1.21 34 0 225 0
30JUL26 187.50 C 12.63 12.63 12.63 14.64 +1.08 36 15 188 0
30JUL26 190.00 C 11.11 12.76 11.11 13.20 +1.09 35 30 161 +30
30JUL26 192.50 C 11.57 11.57 11.54 11.95 +0.95 35 21 71 +6
30JUL26 195.00 C 0.00 0.00 0.00 10.80 +1.12 35 0 153 0
30JUL26 197.50 C 0.00 0.00 0.00 9.69 +0.72 35 0 63 0
30JUL26 200.00 C 7.60 7.60 7.60 8.66 +0.86 35 1 84 0
30JUL26 205.00 C 5.92 7.10 5.69 6.83 +0.34 35 27 598 -25
30JUL26 210.00 C 0.00 0.00 0.00 5.32 +0.27 35 0 40 0
30JUL26 215.00 C 3.78 3.78 3.65 4.12 +0.25 35 91 132 +66
30JUL26 220.00 C 3.20 3.53 3.20 3.15 +0.18 35 17 610 +17
30JUL26 225.00 C 2.24 2.80 2.24 2.37 +0.12 35 32 95 +29
30JUL26 230.00 C 1.98 1.98 1.98 1.75 +0.08 35 15 45 0
30JUL26 235.00 C 1.60 1.73 1.60 1.29 +0.08 35 21 85 +21
28AUG26 150.00 C 0.00 0.00 0.00 45.96 +2.53 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 43.57 +2.36 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.32 +2.29 40 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 39.14 +1.71 40 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 37.13 +1.75 40 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 34.72 +1.32 38 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 32.52 +1.10 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 30.61 +1.02 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 28.77 +1.02 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 26.94 +0.93 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.27 +0.93 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 23.60 +0.92 37 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 22.00 +0.81 37 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 20.53 +0.82 37 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 19.05 +1.33 37 0 78 0
28AUG26 187.50 C 15.90 15.90 15.85 17.63 +0.83 37 28 102 +2
28AUG26 190.00 C 15.39 16.24 15.39 16.54 +1.17 37 29 138 +4
28AUG26 192.50 C 0.00 0.00 0.00 15.33 +0.87 37 0 51 0
28AUG26 195.00 C 14.14 14.14 14.14 14.20 +0.84 37 7 74 0
28AUG26 197.50 C 0.00 0.00 0.00 13.14 +0.80 37 2 17 +1
28AUG26 200.00 C 0.00 0.00 0.00 12.16 +0.78 38 0 100 0
28AUG26 205.00 C 8.81 10.12 8.81 10.32 +0.67 38 22 112 +22
28AUG26 210.00 C 8.75 8.75 8.75 8.63 +0.46 38 13 51 +13
28AUG26 215.00 C 6.29 6.31 6.29 7.16 +0.36 37 30 135 +30
28AUG26 220.00 C 0.00 0.00 0.00 5.96 +0.30 37 0 30 0
28AUG26 225.00 C 4.75 4.75 4.75 4.87 +0.23 37 4 15 0
28AUG26 230.00 C 0.00 0.00 0.00 4.00 +0.22 37 0 0 0
28AUG26 235.00 C 3.03 3.89 3.03 3.25 +0.16 37 89 59 +59
29SEP26 147.50 C 0.00 0.00 0.00 48.77 +2.30 39 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 46.55 +2.24 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.40 +2.26 38 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 42.25 +2.16 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.17 +2.03 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.19 +1.31 37 0 34 0
29SEP26 162.50 C 0.00 0.00 0.00 36.09 +1.12 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 34.26 +1.11 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 32.44 +1.12 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 30.64 +1.03 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 28.98 +1.03 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 27.33 +1.03 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 25.71 +0.94 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 24.24 +1.63 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 22.69 +1.51 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 21.14 +1.27 36 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 19.81 +1.17 36 0 15 0
29SEP26 190.00 C 16.43 18.16 16.37 18.65 +1.24 36 48 109 +40
29SEP26 192.50 C 15.36 16.30 15.24 17.47 +1.15 36 199 313 +199
29SEP26 195.00 C 14.29 16.04 14.29 16.39 +1.15 37 24 63 +24
29SEP26 197.50 C 0.00 0.00 0.00 15.32 +1.09 37 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 14.33 +1.06 37 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 12.51 +0.97 37 0 11 0
29SEP26 210.00 C 0.00 0.00 0.00 10.91 +0.89 37 0 105 0
29SEP26 215.00 C 9.55 9.55 9.00 9.43 +0.73 37 3 13 +2
29SEP26 220.00 C 0.00 0.00 0.00 8.00 +0.58 37 0 105 0
29SEP26 225.00 C 0.00 0.00 0.00 6.87 +0.45 37 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 5.78 +0.32 37 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 4.93 +0.32 37 0 52 0
29SEP26 240.00 C 4.45 4.45 4.45 4.12 +0.25 37 1 22 -1
29SEP26 245.00 C 0.00 0.00 0.00 3.39 +0.14 37 0 2 0
29SEP26 250.00 C 2.89 2.89 2.89 2.88 +0.18 37 15 64 +15
29SEP26 255.00 C 0.00 0.00 0.00 2.37 +0.10 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.95 +0.09 37 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 1.64 +0.12 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.35 +0.12 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.12 +0.09 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.92 +0.08 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.75 +0.06 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.63 +0.06 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 51.67 +2.35 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.69 +2.40 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.74 +2.14 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.84 +2.17 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 43.99 +2.04 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.18 +2.08 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.42 +2.04 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.71 +1.94 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.74 +0.58 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 35.19 +0.65 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 34.21 +1.18 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.78 +1.19 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 31.34 +1.19 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 29.91 +1.20 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 28.50 +1.11 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.82 +1.45 36 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 25.60 +1.44 36 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 24.35 +1.40 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 23.20 +1.17 36 0 180 0
30DEC26 195.00 C 21.54 22.26 21.54 22.01 +1.21 36 140 296 +120
30DEC26 197.50 C 0.00 0.00 0.00 20.98 +1.19 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 20.00 +1.23 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 18.16 +1.24 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 16.49 +1.19 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 14.96 +1.12 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.42 +0.97 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 12.14 +1.00 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.97 +0.82 37 0 24 0
30DEC26 235.00 C 0.00 0.00 0.00 9.92 +0.75 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.88 +0.68 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.91 +0.55 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 6.89 +0.35 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 6.10 +0.36 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.43 +0.28 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 4.85 +0.30 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 4.27 +0.40 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.79 +0.33 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 54.21 +2.21 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.35 +2.07 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.55 +1.98 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 48.79 +1.94 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.06 +1.84 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.39 +1.72 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.75 +1.63 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.17 +1.60 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.60 +1.56 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.09 +1.42 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 37.63 +1.33 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 36.20 +1.26 35 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 34.83 +1.26 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.49 +1.21 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.20 +0.14 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.95 +1.03 36 0 8 0
30MAR27 187.50 C 0.00 0.00 0.00 29.81 +1.07 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.54 +0.98 36 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 27.42 +0.98 36 0 30 0
30MAR27 195.00 C 26.20 26.20 26.20 26.34 +0.89 36 1 33 +1
30MAR27 197.50 C 0.00 0.00 0.00 25.31 +0.85 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 24.32 +0.85 36 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 22.44 +0.96 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 20.71 +0.86 36 600 1,182 +600
30MAR27 215.00 C 0.00 0.00 0.00 19.20 +0.97 36 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 17.45 +0.81 36 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 16.05 +0.70 36 0 28 0
30MAR27 230.00 C 0.00 0.00 0.00 14.91 +0.86 37 0 0 0
30MAR27 235.00 C 13.60 13.60 13.60 13.77 +0.95 37 4 4 +4
29JUN27 170.00 C 0.00 0.00 0.00 42.15 - 35 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 40.81 - 35 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 39.46 - 35 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 38.11 - 35 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 36.87 - 35 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 35.71 - 35 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 34.55 - 35 0 0 -
29JUN27 187.50 C 0.00 0.00 0.00 33.39 - 35 0 0 -
29JUN27 190.00 C 0.00 0.00 0.00 32.23 - 35 0 0 -
29JUN27 192.50 C 0.00 0.00 0.00 31.07 - 35 0 0 -
29JUN27 195.00 C 0.00 0.00 0.00 30.06 - 35 0 0 -
29JUN27 197.50 C 0.00 0.00 0.00 29.09 - 35 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 28.12 - 35 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 26.17 - 36 0 0 -
29JUN27 210.00 C 0.00 0.00 0.00 24.33 - 36 0 0 -
29JUN27 215.00 C 0.00 0.00 0.00 22.74 - 36 0 0 -
29JUN27 220.00 C 0.00 0.00 0.00 21.26 - 36 0 0 -
29JUN27 225.00 C 0.00 0.00 0.00 19.71 - 36 0 0 -
29JUN27 230.00 C 0.00 0.00 0.00 18.40 - 36 0 0 -
TOTAL CALL 2,692 17,258 +1,716
29JUN26 147.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 134 0
29JUN26 150.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 203 0
29JUN26 155.00 P 0.17 0.17 0.16 0.08 -0.04 34 32 272 -2
29JUN26 157.50 P 0.00 0.00 0.00 0.12 -0.06 34 0 244 0
29JUN26 160.00 P 0.00 0.00 0.00 0.19 -0.08 34 0 219 0
29JUN26 162.50 P 0.40 0.40 0.40 0.28 -0.12 34 1 191 0
29JUN26 165.00 P 0.00 0.00 0.00 0.40 -0.17 33 0 84 0
29JUN26 167.50 P 0.77 0.77 0.70 0.56 -0.24 33 61 445 0
29JUN26 170.00 P 1.00 1.06 0.71 0.80 -0.29 33 110 2,099 +50
29JUN26 172.50 P 1.30 1.51 0.99 1.09 -0.28 33 31 298 -16
29JUN26 175.00 P 1.68 2.02 1.42 1.45 -0.37 33 291 1,362 +257
29JUN26 177.50 P 2.42 2.61 1.96 1.91 -0.45 33 131 470 +69
29JUN26 180.00 P 2.98 3.40 2.25 2.48 -0.52 33 74 1,284 +32
29JUN26 182.50 P 4.00 4.00 2.92 3.13 -0.64 33 24 250 +5
29JUN26 185.00 P 4.80 4.96 3.63 3.90 -0.84 33 37 313 +31
29JUN26 187.50 P 5.96 5.96 4.66 4.82 -0.99 33 14 135 +9
29JUN26 190.00 P 7.68 7.68 7.20 5.84 -1.16 33 11 78 0
29JUN26 192.50 P 8.35 8.70 7.10 7.10 -1.21 33 32 103 +32
29JUN26 195.00 P 9.77 9.77 9.77 8.29 -1.47 32 15 70 0
29JUN26 197.50 P 9.89 9.89 9.89 9.80 -1.54 33 10 165 +10
29JUN26 200.00 P 0.00 0.00 0.00 11.35 -1.30 33 0 187 0
29JUN26 205.00 P 0.00 0.00 0.00 15.03 -1.22 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 18.94 -1.28 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 23.17 -2.06 34 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 27.65 -1.35 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 32.32 -1.37 34 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 37.12 -2.13 34 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 42.28 -1.83 40 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 47.20 -1.85 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 52.09 -1.87 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 57.19 -1.75 48 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 62.06 -1.91 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 67.13 -1.84 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 72.06 -1.91 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 77.09 -1.81 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.12 -1.80 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 87.26 -1.70 67 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 91.94 -2.01 55 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 97.25 -1.66 72 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 102.33 -1.62 77 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 107.17 -1.78 75 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 116.56 -2.38 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 127.26 -1.67 87 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 0.26 -0.06 34 0 28 0
30JUL26 150.00 P 0.00 0.00 0.00 0.36 -0.08 34 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.48 -0.10 34 0 79 0
30JUL26 155.00 P 0.70 0.70 0.70 0.64 -0.12 34 1 30 -1
30JUL26 157.50 P 0.00 0.00 0.00 0.82 -0.16 34 0 844 0
30JUL26 160.00 P 0.00 0.00 0.00 1.06 -0.18 34 0 196 0
30JUL26 162.50 P 1.57 1.57 1.57 1.33 -0.19 34 9 305 +9
30JUL26 165.00 P 1.84 1.84 1.84 1.64 -0.26 34 15 303 0
30JUL26 167.50 P 2.39 2.39 2.39 2.00 -0.34 34 15 174 +15
30JUL26 170.00 P 2.49 2.49 2.49 2.47 -0.37 34 15 171 +15
30JUL26 172.50 P 3.06 3.06 3.06 2.98 -0.44 34 1 128 +1
30JUL26 175.00 P 4.20 4.20 3.38 3.59 -0.46 34 31 107 +20
30JUL26 177.50 P 5.05 5.05 4.08 4.24 -0.54 34 2 104 0
30JUL26 180.00 P 5.90 5.90 5.90 5.03 -0.58 34 15 173 0
30JUL26 182.50 P 0.00 0.00 0.00 5.83 -0.71 34 0 266 0
30JUL26 185.00 P 7.19 7.19 7.19 6.80 -1.07 34 1 238 0
30JUL26 187.50 P 0.00 0.00 0.00 7.77 -0.96 33 0 32 0
30JUL26 190.00 P 0.00 0.00 0.00 8.92 -1.32 33 0 154 0
30JUL26 192.50 P 11.80 11.80 11.80 10.12 -1.18 33 15 46 +15
30JUL26 195.00 P 12.54 13.26 12.54 11.46 -1.29 33 29 31 +29
30JUL26 197.50 P 14.44 14.44 14.44 12.85 -1.47 33 15 18 0
30JUL26 200.00 P 0.00 0.00 0.00 14.36 -1.26 33 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 17.88 -1.06 34 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 21.42 -1.13 34 0 1 0
30JUL26 215.00 P 0.00 0.00 0.00 25.27 -1.16 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 29.36 -1.22 34 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 33.63 -1.28 34 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 38.32 -1.90 36 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 42.69 -2.22 34 0 0 0
28AUG26 150.00 P 1.40 1.50 1.40 1.20 -0.15 37 4 7 +4
28AUG26 152.50 P 0.00 0.00 0.00 1.46 -0.15 37 0 45 0
28AUG26 155.00 P 0.00 0.00 0.00 1.76 -0.21 37 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 2.13 -0.21 37 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.51 -0.27 37 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 3.00 -0.28 37 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.41 -0.46 36 0 105 0
28AUG26 167.50 P 4.02 4.02 4.02 3.95 -0.45 36 1 76 +1
28AUG26 170.00 P 0.00 0.00 0.00 4.58 -0.48 36 0 78 0
28AUG26 172.50 P 0.00 0.00 0.00 5.22 -0.59 36 0 103 0
28AUG26 175.00 P 0.00 0.00 0.00 6.01 -0.57 36 1,200 1,297 +1,200
28AUG26 177.50 P 0.00 0.00 0.00 6.81 -0.66 36 0 75 0
28AUG26 180.00 P 0.00 0.00 0.00 7.68 -0.74 36 0 92 0
28AUG26 182.50 P 0.00 0.00 0.00 8.66 -0.78 36 0 125 0
28AUG26 185.00 P 9.84 9.85 9.84 9.64 -0.90 36 11 77 0
28AUG26 187.50 P 10.99 11.20 10.99 10.79 -0.93 36 7 91 +7
28AUG26 190.00 P 12.52 12.52 12.52 12.02 -0.95 36 13 14 +12
28AUG26 192.50 P 13.61 13.61 13.61 13.32 -1.38 36 1 18 0
28AUG26 195.00 P 15.15 15.15 15.15 14.68 -1.05 36 15 54 +15
28AUG26 197.50 P 17.40 17.40 17.40 16.11 -1.26 36 15 15 0
28AUG26 200.00 P 18.89 18.89 18.05 17.50 -1.42 36 30 30 +30
28AUG26 205.00 P 20.99 20.99 20.99 20.69 -1.11 36 15 15 +15
28AUG26 210.00 P 0.00 0.00 0.00 24.25 -1.01 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 27.82 -1.06 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 31.67 -1.11 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 35.64 -1.97 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 40.11 -1.74 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 44.52 -1.69 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.68 -0.10 37 0 29 0
29SEP26 150.00 P 0.00 0.00 0.00 1.99 -0.15 37 0 9 0
29SEP26 152.50 P 0.00 0.00 0.00 2.36 -0.15 37 0 158 0
29SEP26 155.00 P 3.28 3.28 3.28 2.74 -0.17 37 1 12 0
29SEP26 157.50 P 0.00 0.00 0.00 3.21 -0.21 37 0 19 0
29SEP26 160.00 P 0.00 0.00 0.00 3.73 -0.19 37 0 78 0
29SEP26 162.50 P 0.00 0.00 0.00 4.23 -0.27 37 0 119 0
29SEP26 165.00 P 0.00 0.00 0.00 4.88 -0.43 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 5.50 -0.49 36 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 6.21 -0.57 36 0 778 0
29SEP26 172.50 P 7.01 7.01 7.01 7.01 -0.52 36 6 194 -6
29SEP26 175.00 P 0.00 0.00 0.00 7.81 -0.67 36 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 8.61 -0.82 36 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 9.58 -0.86 36 0 826 0
29SEP26 182.50 P 0.00 0.00 0.00 10.64 -0.88 36 0 21 0
29SEP26 185.00 P 12.04 12.04 12.04 11.73 -0.95 36 6 47 -6
29SEP26 187.50 P 0.00 0.00 0.00 12.91 -0.99 36 0 24 0
29SEP26 190.00 P 14.80 14.80 14.80 14.17 -1.02 36 20 27 +15
29SEP26 192.50 P 15.67 15.67 15.67 15.48 -1.06 37 7 15 +7
29SEP26 195.00 P 18.67 18.67 17.09 16.86 -1.10 37 36 68 +30
29SEP26 197.50 P 0.00 0.00 0.00 18.34 -1.18 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 19.83 -1.16 37 0 757 0
29SEP26 205.00 P 22.73 23.36 22.73 22.98 -0.62 37 21 36 +8
29SEP26 210.00 P 0.00 0.00 0.00 26.04 -0.88 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 29.61 -0.89 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.93 -1.33 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 37.95 -1.35 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 41.99 -1.50 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 46.15 -1.59 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 50.45 -1.61 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.84 -1.67 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 59.26 -1.82 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 63.83 -1.76 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.83 -1.37 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 73.46 -1.41 42 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 77.71 -1.87 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 82.41 -1.91 39 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 87.26 -1.85 39 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 92.48 -1.52 43 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 97.25 -1.69 42 0 14 0
30DEC26 147.50 P 4.20 4.20 4.20 4.02 -0.14 37 1 756 +1
30DEC26 150.00 P 4.90 4.90 4.90 4.63 -0.04 37 1 15 +1
30DEC26 152.50 P 0.00 0.00 0.00 5.15 -0.04 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.77 -0.08 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 6.44 -0.08 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 7.12 -0.08 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 7.80 -0.14 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 8.70 -0.35 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 9.71 -0.21 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 10.49 -0.30 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 11.41 -0.38 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 12.38 -0.47 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 13.28 -0.64 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 14.37 -0.62 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 15.65 -0.54 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 16.71 -0.75 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 17.96 -0.77 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 19.26 -0.75 37 0 30 0
30DEC26 192.50 P 0.00 0.00 0.00 20.61 -0.76 37 0 155 0
30DEC26 195.00 P 22.54 22.54 22.54 22.01 -0.83 37 20 151 0
30DEC26 197.50 P 0.00 0.00 0.00 23.37 -0.95 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.85 -0.95 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 27.93 -1.02 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 31.18 -1.13 37 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 34.78 -0.94 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 38.35 -1.09 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 42.05 -1.14 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.87 -1.26 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 49.68 -1.52 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 53.84 -1.46 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.95 -1.55 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 62.15 -1.62 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.47 -1.64 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 70.78 -1.72 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.20 -1.75 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.69 -1.79 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 84.27 -1.75 40 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 6.44 +0.01 37 0 40 0
30MAR27 150.00 P 0.00 0.00 0.00 7.15 -0.18 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.62 -0.41 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.31 -0.17 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 9.03 -0.24 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 9.88 -0.24 37 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 11.01 -0.30 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.95 -0.25 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 12.85 -0.27 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.87 -0.33 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 14.95 -0.33 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 16.03 -0.33 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 17.00 -0.45 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.14 -0.49 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 19.33 -0.59 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 20.56 -0.64 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 21.83 -0.66 37 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 23.15 -0.64 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 24.51 -0.66 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.92 -0.74 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 27.37 -0.78 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 28.83 -0.81 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 31.87 -0.80 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 35.05 -0.99 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 38.52 -0.91 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 42.02 -0.88 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 45.58 -1.06 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 49.27 -1.14 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.05 -1.18 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 16.50 - 37 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 17.59 - 37 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 18.69 - 37 0 0 -
29JUN27 177.50 P 0.00 0.00 0.00 19.79 - 37 0 0 -
29JUN27 180.00 P 0.00 0.00 0.00 21.01 - 37 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 22.30 - 37 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 23.60 - 37 0 0 -
29JUN27 187.50 P 0.00 0.00 0.00 24.90 - 37 0 0 -
29JUN27 190.00 P 0.00 0.00 0.00 26.21 - 38 0 0 -
29JUN27 192.50 P 0.00 0.00 0.00 27.53 - 38 0 0 -
29JUN27 195.00 P 0.00 0.00 0.00 29.00 - 38 0 0 -
29JUN27 197.50 P 0.00 0.00 0.00 30.49 - 38 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 32.00 - 38 0 0 -
29JUN27 205.00 P 0.00 0.00 0.00 35.02 - 38 0 0 -
29JUN27 210.00 P 0.00 0.00 0.00 38.19 - 38 0 0 -
29JUN27 215.00 P 0.00 0.00 0.00 41.58 - 38 0 0 -
29JUN27 220.00 P 0.00 0.00 0.00 45.00 - 38 0 0 -
29JUN27 225.00 P 0.00 0.00 0.00 48.46 - 38 0 0 -
29JUN27 230.00 P 0.00 0.00 0.00 52.19 - 39 0 0 -
TOTAL PUT 2,469 23,847 +1,914
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$ 8.22
29JUN26 3.60 C 0.00 0.00 0.00 4.63 +0.12 106 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.53 +0.11 102 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.43 +0.12 97 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.33 +0.12 93 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.23 +0.11 88 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.13 +0.12 84 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.03 +0.12 79 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.93 +0.12 74 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.83 +0.12 68 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.73 +0.12 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.62 +0.11 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.32 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.22 +0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.48 +0.12 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.23 +0.11 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.98 +0.09 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.75 +0.09 46 0 18 0
29JUN26 6.75 C 1.60 1.60 1.60 1.53 +0.10 50 2 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.31 +0.09 50 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 +0.07 49 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.91 +0.04 49 0 328 0
29JUN26 7.75 C 0.77 0.77 0.77 0.71 +0.04 45 2 13 -2
29JUN26 8.00 C 0.70 0.70 0.70 0.57 +0.04 46 2 127 0
29JUN26 8.25 C 0.00 0.00 0.00 0.44 +0.02 46 0 114 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 162 0
29JUN26 8.75 C 0.34 0.34 0.24 0.26 +0.01 47 10 149 +6
29JUN26 9.00 C 0.24 0.26 0.19 0.19 0.00 47 139 525 +106
29JUN26 9.25 C 0.15 0.15 0.13 0.14 0.00 48 7 82 +5
29JUN26 9.50 C 0.08 0.10 0.08 0.10 0.00 48 65 262 +32
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 48 0 143 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 0.00 48 0 340 0
29JUN26 10.50 C 0.04 0.04 0.04 0.02 -0.01 47 8 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 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 84 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 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 2.48 +0.09 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.27 +0.10 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.03 +0.08 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.81 +0.07 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.61 +0.08 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.45 +0.10 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.24 +0.07 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.11 +0.07 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.94 +0.07 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.80 +0.05 50 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.69 +0.05 50 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.58 +0.04 50 0 214 0
30JUL26 8.75 C 0.00 0.00 0.00 0.49 +0.04 51 0 115 0
30JUL26 9.00 C 0.00 0.00 0.00 0.41 +0.03 51 0 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.34 +0.03 51 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.28 +0.02 51 0 106 0
30JUL26 9.75 C 0.25 0.25 0.25 0.23 +0.02 51 30 111 +26
30JUL26 10.00 C 0.20 0.20 0.20 0.19 +0.01 51 15 77 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.13 +0.02 51 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 87 0
30JUL26 11.50 C 0.10 0.10 0.10 0.06 0.00 53 10 97 +8
30JUL26 12.00 C 0.00 0.00 0.00 0.04 0.00 53 0 105 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 51 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 14.00 C 0.02 0.02 0.02 0.01 0.00 56 10 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.55 +0.10 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.33 +0.09 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.12 +0.08 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 +0.09 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.76 +0.10 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.58 +0.09 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.41 +0.08 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.26 +0.07 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.10 +0.04 51 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.98 +0.04 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.86 +0.03 52 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 0.76 +0.03 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.67 +0.03 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.58 +0.02 52 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.51 +0.02 52 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.44 +0.01 52 0 41 0
28AUG26 9.75 C 0.00 0.00 0.00 0.38 +0.01 52 0 20 0
28AUG26 10.00 C 0.37 0.37 0.37 0.33 +0.01 52 4 16 +4
28AUG26 10.50 C 0.00 0.00 0.00 0.25 +0.01 53 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.18 -0.01 53 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.14 0.00 54 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 0.00 55 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 0.00 54 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
28AUG26 14.00 C 0.05 0.05 0.05 0.03 0.00 54 10 20 +10
29SEP26 4.70 C 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.38 +0.12 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 +0.12 48 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.07 +0.12 51 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.86 +0.12 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.65 +0.12 54 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.45 +0.12 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 +0.12 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 +0.10 54 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.90 +0.10 55 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 +0.08 54 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.58 +0.08 55 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 +0.07 55 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.31 +0.07 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 +0.06 55 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 +0.06 56 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 +0.05 56 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 +0.05 56 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 +0.05 56 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 +0.04 56 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 +0.04 56 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.59 +0.04 57 0 15 0
29SEP26 10.00 C 0.53 0.53 0.53 0.53 +0.04 57 4 453 +4
29SEP26 10.50 C 0.00 0.00 0.00 0.42 +0.02 56 0 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 +0.02 57 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 +0.01 56 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 +0.01 57 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.02 58 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.01 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.01 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 58 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 58 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 58 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.60 +0.12 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.52 +0.12 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.44 +0.12 54 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.24 +0.11 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.05 +0.11 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.87 +0.11 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.71 +0.11 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.54 +0.10 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.08 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.07 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 +0.06 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.95 +0.06 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.06 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.71 +0.05 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 +0.04 58 0 22 0
30DEC26 8.25 C 1.46 1.46 1.46 1.50 +0.04 58 2 43 +2
30DEC26 8.50 C 0.00 0.00 0.00 1.40 +0.04 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 +0.04 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 +0.04 59 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 +0.04 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 +0.03 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.00 +0.03 59 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 +0.03 59 0 1,458 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 +0.03 59 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 +0.02 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.02 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 +0.01 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.01 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 +0.01 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 +0.01 59 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 0.00 59 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.01 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.01 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 0.00 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.01 61 0 109 0
30MAR27 5.75 C 0.00 0.00 0.00 3.05 +0.10 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.89 +0.09 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.75 +0.10 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.61 +0.10 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.48 +0.10 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.35 +0.09 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.23 +0.09 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.11 +0.08 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.01 +0.09 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 +0.08 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.80 +0.08 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.71 +0.08 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.62 +0.07 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.54 +0.08 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.46 +0.07 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.38 +0.07 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 +0.07 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 +0.07 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 +0.06 59 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 +0.06 59 0 133 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 +0.06 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 +0.05 60 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 +0.05 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 +0.05 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 +0.04 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.04 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 +0.04 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 +0.03 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 +0.03 60 0 47 0
29JUN27 5.75 C 0.00 0.00 0.00 3.20 - 55 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 3.06 - 55 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.92 - 56 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.79 - 56 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 2.66 - 56 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.54 - 56 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.43 - 57 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 2.32 - 57 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.22 - 57 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 2.12 - 57 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.02 - 57 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 1.93 - 57 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 1.84 - 57 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 1.76 - 58 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 1.68 - 58 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 1.61 - 58 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 1.54 - 58 0 0 -
29JUN27 10.00 C 1.35 1.36 1.35 1.47 - 58 3 3 -
29JUN27 10.50 C 1.18 1.18 1.10 1.34 - 58 29 29 -
TOTAL CALL 352 15,419 +216
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 125 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 660 0
29JUN26 6.50 P 0.06 0.06 0.06 0.03 -0.01 52 6 329 -6
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.02 49 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 789 0
29JUN26 7.25 P 0.15 0.15 0.15 0.11 -0.04 48 10 242 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.06 48 0 345 0
29JUN26 7.75 P 0.26 0.26 0.26 0.26 -0.06 50 306 454 +245
29JUN26 8.00 P 0.31 0.38 0.31 0.36 -0.08 49 19 809 +19
29JUN26 8.25 P 0.44 0.44 0.44 0.49 -0.08 50 3 416 -3
29JUN26 8.50 P 0.58 0.58 0.58 0.63 -0.10 50 4 923 0
29JUN26 8.75 P 0.00 0.00 0.00 0.78 -0.13 48 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 0.96 -0.11 48 0 201 0
29JUN26 9.25 P 0.00 0.00 0.00 1.16 -0.13 49 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 -0.14 49 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.62 -0.11 54 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 -0.12 54 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 2.35 -0.10 65 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.82 -0.12 66 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.30 -0.12 66 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.82 -0.10 81 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.33 -0.08 91 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.82 -0.09 94 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.32 -0.07 100 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.81 -0.08 102 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.31 -0.08 107 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.81 -0.08 112 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.31 -0.08 117 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.81 -0.08 121 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 52 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.01 54 0 332 0
30JUL26 6.50 P 0.15 0.15 0.15 0.11 -0.02 52 15 67 +15
30JUL26 6.75 P 0.18 0.18 0.18 0.16 -0.02 53 30 62 0
30JUL26 7.00 P 0.23 0.25 0.23 0.21 -0.03 52 16 627 +1
30JUL26 7.25 P 0.00 0.00 0.00 0.29 -0.03 53 0 62 0
30JUL26 7.50 P 0.38 0.38 0.38 0.37 -0.04 52 20 158 +20
30JUL26 7.75 P 0.00 0.00 0.00 0.48 -0.04 53 0 501 0
30JUL26 8.00 P 0.59 0.59 0.59 0.59 -0.06 53 1 394 +1
30JUL26 8.25 P 0.00 0.00 0.00 0.72 -0.07 53 0 44 0
30JUL26 8.50 P 0.00 0.00 0.00 0.87 -0.07 53 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.03 -0.07 54 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.20 -0.08 54 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.36 -0.11 53 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.59 -0.08 56 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.79 -0.09 56 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.97 -0.13 54 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.41 -0.14 55 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.92 -0.09 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.39 -0.09 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.88 -0.08 70 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.36 -0.09 72 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.86 -0.08 77 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.35 -0.08 80 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.84 -0.08 82 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
28AUG26 6.00 P 0.16 0.16 0.16 0.11 -0.02 54 20 25 +20
28AUG26 6.25 P 0.21 0.21 0.21 0.15 -0.03 54 30 60 0
28AUG26 6.50 P 0.00 0.00 0.00 0.20 -0.04 54 0 35 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 -0.04 54 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 -0.05 54 0 46 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 -0.05 54 0 19 0
28AUG26 7.50 P 0.00 0.00 0.00 0.53 -0.06 55 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.64 -0.06 55 0 6 0
28AUG26 8.00 P 0.00 0.00 0.00 0.76 -0.07 55 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.90 -0.07 55 0 0 0
28AUG26 8.50 P 1.07 1.07 1.07 1.05 -0.08 55 15 115 +15
28AUG26 8.75 P 0.00 0.00 0.00 1.20 -0.09 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.37 -0.09 56 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.55 -0.09 56 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.74 -0.09 57 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 1.93 -0.10 57 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.12 -0.12 57 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.55 -0.12 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.01 -0.11 62 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.46 -0.10 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.93 -0.08 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.40 -0.10 66 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.88 -0.09 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.38 -0.09 72 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.87 -0.09 75 0 0 0
29SEP26 4.70 P 0.09 0.10 0.09 0.04 0.00 58 65 132 +65
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.01 58 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.02 58 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 -0.01 59 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.01 58 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.02 58 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 -0.03 58 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.03 58 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.03 58 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 -0.04 58 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 -0.04 58 0 21 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.05 59 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 -0.05 59 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.05 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.06 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 -0.07 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 -0.07 60 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.75 -0.07 60 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 -0.08 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 -0.08 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.31 -0.09 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.71 -0.10 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 -0.11 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 -0.11 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 -0.14 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.46 -0.14 64 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.93 -0.15 65 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.41 -0.13 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.88 -0.15 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.40 -0.12 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.89 -0.10 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.33 -0.15 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.82 -0.15 70 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 61 0 214 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 61 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.02 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 -0.02 61 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.03 61 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.04 61 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.03 61 0 94 0
30DEC26 6.50 P 0.71 0.71 0.71 0.64 -0.04 61 2 137 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.74 -0.04 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.85 -0.05 61 0 107 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 -0.05 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 -0.06 61 0 3,020 0
30DEC26 7.75 P 1.27 1.27 1.27 1.23 -0.05 62 6 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.06 61 0 57 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.06 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 -0.07 62 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.07 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.08 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 -0.07 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 -0.08 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 -0.08 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 -0.08 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 -0.09 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.48 -0.10 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.89 -0.11 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.31 -0.11 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.74 -0.12 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.19 -0.10 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.62 -0.15 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.09 -0.13 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.55 -0.14 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.01 -0.13 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.48 -0.13 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.95 -0.14 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 0.00 61 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.01 61 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 -0.01 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 -0.01 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 -0.01 62 0 6 0
30MAR27 7.00 P 1.16 1.16 1.16 1.10 -0.01 62 15 35 +15
30MAR27 7.25 P 0.00 0.00 0.00 1.22 -0.01 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 -0.02 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 -0.03 62 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 -0.03 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 -0.03 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 -0.03 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.10 -0.03 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 -0.03 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 -0.04 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 -0.04 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.79 -0.04 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 -0.04 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.35 -0.05 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 3.74 -0.05 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.14 -0.06 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.57 -0.05 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.96 -0.09 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.39 -0.10 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.80 -0.12 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.24 -0.11 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.70 -0.10 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.15 -0.11 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.60 -0.14 65 0 0 0
29JUN27 5.75 P 0.84 0.84 0.84 0.68 - 59 3 3 -
29JUN27 6.00 P 0.00 0.00 0.00 0.78 - 59 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.90 - 60 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.02 - 60 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 1.14 - 60 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 1.26 - 60 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 1.39 - 61 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 1.53 - 61 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 1.67 - 61 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.82 - 61 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.96 - 61 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 2.13 - 61 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 2.29 - 61 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 2.45 - 61 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 2.62 - 61 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 2.80 - 62 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 2.98 - 62 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 3.16 - 62 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 3.53 - 62 0 0 -
TOTAL PUT 586 28,178 +409
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$ 36.44
29JUN26 25.00 C 0.00 0.00 0.00 11.47 -0.45 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.52 -0.40 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.52 -0.41 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.57 -0.31 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.56 -0.37 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.58 -0.41 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.65 -0.42 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.76 -0.41 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.94 -0.39 39 0 0 0
29JUN26 34.00 C 3.34 3.47 3.34 3.25 -0.31 41 3 18 0
29JUN26 35.00 C 0.00 0.00 0.00 2.56 -0.30 40 0 42 0
29JUN26 36.00 C 0.00 0.00 0.00 1.96 -0.26 40 0 36 0
29JUN26 37.00 C 1.36 1.47 1.36 1.46 -0.24 39 17 43 +17
29JUN26 38.00 C 0.99 0.99 0.99 1.08 -0.21 39 1 111 +1
29JUN26 39.00 C 0.80 0.80 0.80 0.80 -0.15 40 39 52 -23
29JUN26 40.00 C 0.00 0.00 0.00 0.56 -0.14 40 0 203 0
29JUN26 41.00 C 0.43 0.43 0.43 0.39 -0.12 40 20 188 -20
29JUN26 42.00 C 0.00 0.00 0.00 0.26 -0.10 40 0 172 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 -0.08 40 0 149 0
29JUN26 44.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 133 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.90 -0.42 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.93 -0.47 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.09 -0.39 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.08 -0.55 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.30 -0.38 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.58 -0.36 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.91 -0.35 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.34 -0.27 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.76 -0.26 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 2.28 -0.23 41 0 10 0
30JUL26 38.00 C 0.00 0.00 0.00 1.89 -0.22 41 0 107 0
30JUL26 39.00 C 0.00 0.00 0.00 1.57 -0.17 41 0 36 0
30JUL26 40.00 C 0.00 0.00 0.00 1.27 -0.16 41 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 1.03 -0.15 42 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.82 -0.16 42 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.65 -0.13 42 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.51 -0.11 42 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.39 -0.10 41 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.23 -0.07 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.16 -0.42 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.31 -0.41 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.46 -0.43 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.66 -0.42 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.74 -0.39 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.06 -0.38 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.44 -0.36 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.86 -0.35 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.34 -0.29 41 0 0 0
28AUG26 37.00 C 2.93 2.93 2.88 2.88 -0.24 41 16 27 +15
28AUG26 38.00 C 2.54 2.54 2.45 2.45 -0.23 41 32 41 +30
28AUG26 39.00 C 2.15 2.15 2.15 2.10 -0.23 41 1 31 +1
28AUG26 40.00 C 0.00 0.00 0.00 1.79 -0.20 41 0 60 0
28AUG26 41.00 C 0.00 0.00 0.00 1.54 -0.18 42 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 1.30 -0.17 42 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 1.08 -0.19 42 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.90 -0.11 42 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.72 -0.18 41 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.62 -0.12 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.51 -0.11 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.34 -0.09 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.28 -0.07 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 -0.05 41 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.31 -0.41 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.42 -0.45 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.65 -0.40 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.86 -0.36 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.09 -0.39 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.40 -0.36 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.72 -0.22 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.98 -0.35 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.43 -0.34 42 0 0 0
29SEP26 36.00 C 3.82 4.07 3.81 3.88 -0.29 41 45 45 +45
29SEP26 37.00 C 0.00 0.00 0.00 3.42 -0.27 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.00 -0.24 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 -0.23 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.31 -0.21 42 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.03 -0.18 42 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.78 -0.19 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.57 -0.17 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.37 -0.16 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.13 -0.15 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.99 -0.12 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.85 -0.13 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.75 -0.09 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.10 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 -0.11 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.36 -0.08 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.06 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.04 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.16 -0.39 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.41 -0.39 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.70 -0.38 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.03 -0.37 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.40 -0.35 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.79 -0.35 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.24 -0.33 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.73 -0.30 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.14 -0.24 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.69 -0.27 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.28 -0.29 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.91 -0.24 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.57 -0.22 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.26 -0.21 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.98 -0.20 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.72 -0.19 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.46 -0.22 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.18 -0.25 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.97 -0.18 43 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.77 -0.18 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.62 -0.14 43 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 -0.15 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.35 -0.11 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.02 -0.12 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.79 -0.09 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.07 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.37 -0.05 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.03 44 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.77 -0.38 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.10 -0.36 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.45 -0.36 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.83 -0.34 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.26 -0.34 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.70 -0.34 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.19 -0.32 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.71 -0.31 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.23 -0.30 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.77 -0.30 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.35 -0.28 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.97 -0.27 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.63 -0.24 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.30 -0.24 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.00 -0.22 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.72 -0.23 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.48 -0.18 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.22 -0.19 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.98 -0.19 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.78 -0.17 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.58 -0.17 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.38 -0.17 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.20 -0.15 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.77 -0.14 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.46 -0.11 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.24 -0.07 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 -0.12 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 -0.09 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.49 - 47 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 10.86 - 47 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 10.24 - 47 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 9.69 - 46 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 9.14 - 46 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 8.61 - 46 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 8.14 - 46 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 7.65 - 46 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 7.19 - 46 0 0 -
29JUN27 37.00 C 6.52 6.52 6.52 6.76 - 45 6 6 -
29JUN27 38.00 C 0.00 0.00 0.00 6.33 - 45 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 5.97 - 45 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 5.61 - 45 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 5.28 - 45 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 4.92 - 44 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 4.63 - 45 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 4.38 - 45 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 4.15 - 45 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 3.94 - 45 0 0 -
TOTAL CALL 180 4,841 +66
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 0.00 40 0 2 0
29JUN26 31.00 P 0.24 0.25 0.24 0.14 0.00 39 33 43 +33
29JUN26 32.00 P 0.45 0.45 0.35 0.26 +0.01 40 60 45 0
29JUN26 33.00 P 0.55 0.56 0.55 0.44 +0.03 40 85 102 +69
29JUN26 34.00 P 0.00 0.00 0.00 0.69 +0.04 40 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 1.04 +0.08 40 0 46 0
29JUN26 36.00 P 1.37 1.48 1.37 1.46 +0.09 40 6 188 +4
29JUN26 37.00 P 1.94 1.94 1.94 1.97 +0.10 40 15 95 0
29JUN26 38.00 P 0.00 0.00 0.00 2.57 +0.11 39 0 24 0
29JUN26 39.00 P 0.00 0.00 0.00 3.26 +0.21 39 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 4.03 +0.25 39 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.87 +0.29 40 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.75 +0.33 40 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.75 +0.43 44 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.66 +0.24 43 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 8.65 +0.29 46 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 9.65 +0.30 50 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 10.63 +0.39 52 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 11.62 +0.40 54 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 12.62 +0.34 57 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 13.62 +0.33 61 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.12 +0.33 68 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.62 +0.33 75 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.12 +0.33 81 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.62 +0.33 88 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.06 +0.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.61 +0.31 98 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.11 +0.31 103 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.61 +0.34 108 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.11 +0.42 113 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 24 0
30JUL26 31.00 P 0.00 0.00 0.00 0.52 +0.03 41 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.74 +0.04 41 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 1.02 +0.05 42 0 84 0
30JUL26 34.00 P 0.00 0.00 0.00 1.36 +0.07 42 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.73 +0.05 41 0 49 0
30JUL26 36.00 P 2.19 2.19 2.19 2.21 +0.07 41 1 119 -1
30JUL26 37.00 P 2.71 2.71 2.71 2.72 +0.08 41 1 125 -1
30JUL26 38.00 P 3.45 3.45 3.45 3.31 +0.08 41 1 133 0
30JUL26 39.00 P 0.00 0.00 0.00 3.95 +0.19 41 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.66 +0.22 41 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.42 +0.26 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.21 +0.27 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 7.13 +0.40 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.98 +0.35 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.79 +0.30 40 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.75 +0.36 42 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.73 +0.41 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.65 +0.40 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.62 +0.34 43 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.62 +0.33 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.12 +0.33 51 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.62 +0.33 56 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.12 +0.33 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.62 +0.33 66 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.08 +0.28 65 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.86 +0.03 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.13 +0.03 42 0 2 0
28AUG26 33.00 P 1.56 1.56 1.44 1.46 +0.04 42 36 51 +36
28AUG26 34.00 P 1.83 1.85 1.82 1.82 +0.04 42 38 128 +38
28AUG26 35.00 P 2.24 2.24 2.24 2.25 +0.05 42 15 49 +15
28AUG26 36.00 P 0.00 0.00 0.00 2.71 +0.04 41 0 86 0
28AUG26 37.00 P 3.23 3.23 3.23 3.23 +0.06 41 1 112 -1
28AUG26 38.00 P 3.77 3.84 3.77 3.82 +0.08 42 31 114 0
28AUG26 39.00 P 4.58 4.58 4.58 4.47 +0.10 42 15 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.12 +0.18 41 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.71 +0.07 39 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.52 +0.17 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.37 +0.26 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.19 +0.25 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.08 +0.30 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.93 +0.31 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.95 +0.43 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.65 +0.25 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.62 +0.32 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.66 +0.37 41 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.12 +0.33 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.62 +0.33 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.12 +0.33 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.96 +0.02 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.23 +0.02 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.55 +0.04 43 0 0 0
29SEP26 33.00 P 2.11 2.11 2.11 1.90 +0.04 43 10 10 +10
29SEP26 34.00 P 2.48 2.48 2.48 2.33 +0.07 43 9 9 +9
29SEP26 35.00 P 0.00 0.00 0.00 2.77 +0.08 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.25 +0.05 43 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.78 +0.09 42 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 4.36 +0.11 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.99 +0.13 43 0 26 0
29SEP26 40.00 P 5.70 5.70 5.70 5.53 0.00 41 9 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.25 +0.16 41 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.99 -0.02 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.75 +0.12 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.55 +0.21 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.33 -0.03 41 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.18 +0.21 41 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.14 +0.24 42 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 12.01 +0.31 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.77 +0.20 38 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.74 +0.27 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.12 +0.33 39 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.62 +0.33 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.12 +0.33 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.62 +0.33 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.08 +0.28 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.61 +0.31 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.11 +0.31 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.61 +0.34 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.11 +0.42 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 +0.05 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 +0.04 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.96 +0.07 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.32 +0.07 44 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.72 +0.09 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.11 +0.05 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.56 +0.08 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.03 +0.09 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.54 +0.13 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.08 +0.14 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.67 +0.13 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.29 +0.14 43 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.95 +0.19 43 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.60 +0.13 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.35 +0.31 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.11 +0.35 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.71 +0.25 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.63 +0.39 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.26 +0.10 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.07 +0.24 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.90 +0.21 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.81 +0.36 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.60 +0.32 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.78 +0.34 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.05 +0.39 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.32 +0.38 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.66 +0.37 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.17 +0.37 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.61 +0.31 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.11 +0.31 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.61 +0.34 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.11 +0.42 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.95 +0.06 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.30 +0.07 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 +0.07 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.07 +0.09 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.46 +0.09 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.86 +0.07 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 +0.07 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.81 +0.11 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.32 +0.11 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.87 +0.12 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.45 +0.14 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.07 +0.16 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.72 +0.17 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.39 +0.18 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.00 +0.23 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.77 +0.28 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.44 +0.23 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.19 +0.24 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.95 +0.24 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.74 +0.26 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.53 +0.17 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.34 +0.21 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.15 +0.31 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.25 +0.34 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.41 +0.32 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.65 +0.37 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.91 +0.39 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.23 +0.41 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.47 - 44 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 2.84 - 44 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 3.28 - 45 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 3.66 - 44 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 4.07 - 44 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 4.51 - 44 0 0 -
29JUN27 34.00 P 5.20 5.20 5.20 5.00 - 43 11 11 -
29JUN27 35.00 P 5.64 5.64 5.64 5.48 - 43 15 15 -
29JUN27 36.00 P 0.00 0.00 0.00 5.98 - 43 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 6.57 - 43 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 7.13 - 43 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 7.74 - 43 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 8.41 - 43 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 9.03 - 42 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 9.66 - 42 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 10.33 - 42 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 11.08 - 42 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 11.80 - 42 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 12.56 - 42 0 0 -
TOTAL PUT 392 4,822 +211
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 60.05
29MAY26 42.00 C 0.00 0.00 0.00 18.05 +0.79 0 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 17.05 +0.79 0 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 16.05 +0.79 0 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 15.05 +0.79 0 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 14.05 +0.79 0 0 0 0
29MAY26 47.00 C 0.00 0.00 0.00 13.05 +0.79 0 0 0 0
29MAY26 48.00 C 0.00 0.00 0.00 12.05 +0.79 0 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 11.05 +0.79 0 0 0 0
29MAY26 50.00 C 10.35 10.35 10.35 10.05 +0.79 0 2 0 -2
29MAY26 52.50 C 0.00 0.00 0.00 7.55 +0.79 0 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 5.05 +0.78 0 0 0 -68
29MAY26 57.50 C 2.56 2.56 2.56 2.55 +0.69 0 68 0 -98
29MAY26 60.00 C 0.17 0.50 0.04 0.05 -0.10 0 194 0 -292
29MAY26 62.50 C 0.03 0.03 0.03 0.00 -0.04 0 5 422 0
29MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 442 0
29MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 18.06 +0.80 0 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 17.06 +0.79 0 0 0 0
05JUN26 44.00 C 0.00 0.00 0.00 16.06 +0.79 0 0 0 0
05JUN26 45.00 C 0.00 0.00 0.00 15.16 +0.89 141 0 0 0
05JUN26 46.00 C 0.00 0.00 0.00 14.06 +0.80 0 0 0 0
05JUN26 47.00 C 0.00 0.00 0.00 13.06 +0.79 0 0 0 0
05JUN26 48.00 C 0.00 0.00 0.00 12.06 +0.79 0 0 0 0
05JUN26 49.00 C 0.00 0.00 0.00 11.06 +0.79 0 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 10.06 +0.79 0 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 7.56 +0.79 0 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 5.07 +0.80 34 0 30 0
05JUN26 57.50 C 0.00 0.00 0.00 2.56 +0.70 0 0 135 0
05JUN26 60.00 C 0.44 0.68 0.26 0.50 +0.20 19 876 2,218 +340
05JUN26 62.50 C 0.04 0.07 0.04 0.07 +0.02 28 127 965 +105
05JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 212 0
05JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 48 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 71 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.06 +0.80 147 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.06 +0.80 140 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.06 +0.80 133 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.06 +0.80 126 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.06 +0.80 119 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.06 +0.80 112 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.06 +0.80 106 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.06 +0.80 100 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.06 +0.80 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.06 +0.80 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.06 +0.80 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.06 +0.80 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.06 +0.80 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.06 +0.79 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.06 +0.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.16 +0.89 90 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.06 +0.79 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 13.06 +0.79 0 0 545 0
29JUN26 48.00 C 12.00 12.00 12.00 12.18 +0.91 76 15 360 0
29JUN26 49.00 C 0.00 0.00 0.00 11.06 +0.79 0 0 170 0
29JUN26 50.00 C 10.00 10.00 10.00 10.06 +0.79 0 5 34,749 -5
29JUN26 52.50 C 0.00 0.00 0.00 7.56 +0.79 0 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 5.07 +0.80 29 0 8,933 0
29JUN26 57.50 C 2.67 2.67 2.63 2.56 +0.63 0 100 4,335 +30
29JUN26 60.00 C 0.85 1.16 0.74 0.90 +0.22 22 1,787 11,300 -1,247
29JUN26 62.50 C 0.39 0.50 0.32 0.37 +0.10 24 7,436 16,707 +2,356
29JUN26 65.00 C 0.14 0.25 0.14 0.17 +0.05 26 1,819 20,824 +421
29JUN26 67.50 C 0.10 0.13 0.08 0.09 +0.03 29 536 5,106 -68
29JUN26 70.00 C 0.06 0.08 0.06 0.05 +0.02 31 76 16,345 +18
29JUN26 72.50 C 0.04 0.04 0.04 0.03 +0.01 34 20 4,262 0
29JUN26 75.00 C 0.04 0.04 0.04 0.02 +0.01 36 5 9,254 -4
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 8,159 0
29JUN26 80.00 C 0.01 0.01 0.01 0.01 0.00 41 230 4,410 +191
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 30.09 +0.83 129 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 29.06 +0.80 111 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.09 +0.83 118 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.10 +0.84 115 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 26.09 +0.83 109 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 25.06 +0.80 92 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 24.06 +0.80 87 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.06 +0.80 83 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 22.08 +0.82 89 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 21.06 +0.80 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 20.06 +0.80 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 19.06 +0.80 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.06 +0.80 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.13 +0.86 74 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.06 +0.79 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.16 +0.89 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.06 +0.79 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.06 +0.79 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.18 +0.91 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.06 +0.79 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.06 +0.79 0 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 7.56 +0.79 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.07 +0.74 23 0 242 0
30JUL26 57.50 C 2.84 2.84 2.84 2.87 +0.38 23 30 1,806 -30
30JUL26 60.00 C 1.73 1.80 1.54 1.78 +0.37 26 23 5,254 +23
30JUL26 62.50 C 1.00 1.15 0.90 1.05 +0.19 26 6,635 8,823 +5,691
30JUL26 65.00 C 0.55 0.66 0.52 0.59 +0.05 26 691 5,014 +84
30JUL26 67.50 C 0.34 0.41 0.33 0.33 -0.01 27 153 2,550 +89
30JUL26 70.00 C 0.21 0.25 0.21 0.17 -0.05 27 124 2,481 +121
30JUL26 72.50 C 0.00 0.00 0.00 0.10 -0.06 28 0 1,654 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.07 29 0 948 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.06 30 0 701 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.05 31 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 113 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 30.09 +0.83 110 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 29.10 +0.84 107 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 28.10 +0.84 103 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 27.10 +0.84 98 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 26.30 +1.04 105 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 25.11 +0.85 91 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.11 +0.85 87 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.06 +0.80 75 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.08 +0.82 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.08 +0.82 71 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.06 +0.80 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.06 +0.80 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.06 +0.80 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.13 +0.86 62 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.09 +0.82 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.16 +0.89 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.09 +0.82 50 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.09 +0.82 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.18 +0.91 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.08 +0.81 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.06 +0.79 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.57 +0.79 27 0 0 0
28AUG26 55.00 C 5.05 5.05 5.05 5.18 +0.58 25 30 150 +30
28AUG26 57.50 C 3.67 3.67 3.67 3.63 +0.46 27 30 1,021 -30
28AUG26 60.00 C 2.26 2.26 2.25 2.47 +0.37 27 40 2,359 0
28AUG26 62.50 C 1.67 1.76 1.67 1.66 +0.22 27 21 1,803 +4
28AUG26 65.00 C 1.05 1.26 1.05 1.09 +0.09 27 4 3,307 0
28AUG26 67.50 C 0.80 0.81 0.75 0.71 +0.01 28 93 198 +1
28AUG26 70.00 C 0.50 0.62 0.50 0.46 -0.03 28 68 524 +60
28AUG26 72.50 C 0.41 0.44 0.41 0.29 -0.06 29 31 902 +30
28AUG26 75.00 C 0.28 0.28 0.28 0.19 -0.07 29 32 384 0
28AUG26 77.50 C 0.00 0.00 0.00 0.12 -0.07 30 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.08 -0.07 30 0 68 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 -0.06 31 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.09 +0.83 95 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 29.10 +0.84 92 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.10 +0.84 88 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.10 +0.84 84 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.30 +1.04 90 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.11 +0.85 78 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.11 +0.85 74 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.06 +0.80 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.08 +0.82 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.08 +0.82 62 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.06 +0.80 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.06 +0.80 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.06 +0.80 0 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.13 +0.86 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.09 +0.82 48 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.16 +0.89 49 0 237 -315
29SEP26 46.00 C 0.00 0.00 0.00 14.09 +0.82 43 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 13.09 +0.82 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 12.18 +0.91 41 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.08 +0.81 34 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 10.06 +0.79 0 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 7.61 +0.71 27 0 1,375 0
29SEP26 55.00 C 0.00 0.00 0.00 5.52 +0.54 26 0 2,346 0
29SEP26 57.50 C 3.90 4.23 3.90 4.20 +0.49 27 37 3,408 -1
29SEP26 60.00 C 3.04 3.05 3.04 3.14 +0.39 28 52 6,131 0
29SEP26 62.50 C 2.06 2.36 1.97 2.39 +0.30 29 536 5,861 +226
29SEP26 65.00 C 1.55 1.64 1.53 1.82 +0.22 30 46 13,215 -38
29SEP26 67.50 C 1.05 1.05 1.05 1.38 +0.14 31 1 9,306 0
29SEP26 70.00 C 0.87 0.87 0.87 1.06 +0.09 32 3 8,776 0
29SEP26 72.50 C 0.00 0.00 0.00 0.83 +0.06 33 0 5,201 0
29SEP26 75.00 C 0.49 0.55 0.49 0.65 +0.02 33 265 4,387 -121
29SEP26 77.50 C 0.39 0.39 0.39 0.51 0.00 34 30 2,394 +30
29SEP26 80.00 C 0.36 0.36 0.36 0.42 -0.01 35 10 2,905 0
29SEP26 82.50 C 0.31 0.31 0.31 0.34 -0.02 36 4 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.17 -0.05 40 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.05 42 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 30.09 +0.83 74 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 29.31 +1.05 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.10 +0.84 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.10 +0.84 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.31 +1.05 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.11 +0.85 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.11 +0.85 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.20 +0.94 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.31 +1.05 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.10 +0.84 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.06 +0.80 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.08 +0.82 44 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.06 +0.80 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.13 +0.86 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.09 +0.82 37 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 15.16 +0.89 36 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.09 +0.82 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.09 +0.78 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.18 +0.80 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.18 +0.62 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.36 +0.59 28 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 8.63 +0.59 28 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 6.88 +0.36 27 0 1,166 0
30DEC26 57.50 C 5.05 5.05 5.05 5.59 +0.56 27 2 5,421 +2
30DEC26 60.00 C 0.00 0.00 0.00 4.49 +0.56 27 0 4,754 0
30DEC26 62.50 C 0.00 0.00 0.00 3.68 +0.46 28 0 8,926 0
30DEC26 65.00 C 0.00 0.00 0.00 3.02 +0.34 29 0 7,898 0
30DEC26 67.50 C 2.08 2.31 2.08 2.47 +0.22 30 5 3,203 0
30DEC26 70.00 C 1.85 1.85 1.85 2.04 +0.15 30 6 3,930 +6
30DEC26 72.50 C 1.37 1.37 1.37 1.70 +0.08 31 170 3,261 -170
30DEC26 75.00 C 1.23 1.25 1.23 1.41 +0.01 32 4 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 1.20 -0.03 32 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 1.01 -0.06 33 0 1,100 0
30DEC26 82.50 C 0.65 0.69 0.65 0.87 -0.10 34 70 510 +60
30DEC26 85.00 C 0.61 0.61 0.61 0.73 -0.14 34 120 592 +120
30DEC26 87.50 C 0.00 0.00 0.00 0.65 -0.13 35 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.56 -0.17 36 0 294 0
30DEC26 92.50 C 0.41 0.41 0.41 0.49 -0.18 37 1 513 +1
30DEC26 95.00 C 0.00 0.00 0.00 0.44 -0.18 37 0 418 0
30DEC26 97.50 C 0.00 0.00 0.00 0.39 -0.19 38 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.35 -0.20 39 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.32 -0.21 39 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 30.09 +0.83 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 29.31 +1.05 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 28.10 +0.84 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 27.10 +0.84 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 26.31 +1.05 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 25.11 +0.85 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.11 +0.85 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.20 +0.94 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.31 +1.05 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.10 +0.84 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.06 +0.80 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.08 +0.82 35 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 18.06 +0.80 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 17.13 +0.86 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.09 +0.82 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.16 +0.89 29 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 14.27 +0.87 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.09 +0.78 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.38 +0.88 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 11.68 +0.87 26 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.34 +1.18 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 9.72 +0.80 29 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 8.01 +0.46 27 0 44 0
30MAR27 57.50 C 6.27 6.68 6.27 6.77 +0.60 27 15 106 +15
30MAR27 60.00 C 0.00 0.00 0.00 5.68 +0.50 28 3,500 17,016 +3,500
30MAR27 62.50 C 4.38 4.38 4.38 4.73 +0.34 28 2 188 0
30MAR27 65.00 C 0.00 0.00 0.00 4.01 +0.30 28 0 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 3.43 +0.31 29 0 172 0
30MAR27 70.00 C 2.73 2.82 2.73 2.94 +0.27 30 595 2,041 +595
30MAR27 72.50 C 0.00 0.00 0.00 2.51 +0.25 30 0 4,066 0
30MAR27 75.00 C 1.89 1.89 1.89 2.18 +0.24 31 2 1,584 +2
30MAR27 77.50 C 0.00 0.00 0.00 1.88 +0.22 31 0 3,103 0
30MAR27 80.00 C 1.37 1.45 1.37 1.65 +0.21 32 31 1,229 +31
30MAR27 82.50 C 1.23 1.23 1.23 1.44 +0.20 33 30 2,139 -2
30MAR27 85.00 C 1.05 1.05 1.05 1.27 +0.18 33 30 212 -4
30MAR27 87.50 C 0.00 0.00 0.00 1.13 +0.18 34 0 235 0
30MAR27 90.00 C 0.80 0.80 0.80 1.00 +0.16 34 12 639 -12
30MAR27 92.50 C 0.00 0.00 0.00 0.92 +0.17 35 0 86 0
30MAR27 95.00 C 0.61 0.61 0.61 0.82 +0.16 35 30 355 0
30MAR27 97.50 C 0.54 0.54 0.54 0.74 +0.15 36 30 286 +28
29JUN27 42.00 C 0.00 0.00 0.00 18.07 - 27 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 17.20 - 27 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 16.38 - 27 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 15.22 - 24 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 14.52 - 25 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 13.77 - 25 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 13.06 - 25 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 12.41 - 26 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 11.80 - 26 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 10.67 - 29 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 9.33 - 29 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 7.91 - 28 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 6.92 - 29 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 6.03 - 29 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 5.28 - 30 0 0 -
29JUN27 67.50 C 4.03 4.03 4.03 4.62 - 30 5 5 -
29JUN27 70.00 C 0.00 0.00 0.00 4.04 - 31 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 3.56 - 31 0 0 -
29JUN27 75.00 C 2.63 2.63 2.63 3.13 - 31 13 13 -
29JUN27 77.50 C 2.38 2.38 2.38 2.77 - 32 1 1 -
29JUN27 80.00 C 2.06 2.06 2.06 2.46 - 32 2 2 -
29JUN27 82.50 C 1.70 1.70 1.70 2.16 - 32 10 10 -
29JUN27 85.00 C 0.00 0.00 0.00 1.95 - 33 0 0 -
29JUN27 87.50 C 1.27 1.27 1.27 1.74 - 33 12 12 -
29JUN27 90.00 C 1.20 1.20 1.20 1.60 - 34 3 3 -
TOTAL CALL 26,991 373,581 +11,703
29MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 113 0
29MAY26 60.00 P 0.70 0.70 0.04 0.00 -0.92 0 214 169 -147
29MAY26 62.50 P 2.83 2.97 2.41 2.45 -0.87 0 143 0 -329
29MAY26 65.00 P 4.91 4.94 4.87 4.95 -0.82 0 109 0 0
29MAY26 67.50 P 0.00 0.00 0.00 7.45 -0.81 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 9.95 -0.81 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 12.45 -0.81 0 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 14.95 -0.81 0 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 17.45 -0.82 0 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 19.95 -0.82 0 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 22.45 -0.82 0 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 24.95 -0.83 0 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 27.45 -0.83 0 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 29.95 -0.84 0 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 32.45 -0.85 0 0 0 0
05JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
05JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
05JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
05JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
05JUN26 55.00 P 0.06 0.06 0.06 0.07 -0.08 27 3 308 +3
05JUN26 57.50 P 0.48 0.70 0.34 0.50 -0.38 23 189 509 +141
05JUN26 60.00 P 1.94 2.49 1.78 1.98 -0.76 18 358 896 +307
05JUN26 62.50 P 4.45 4.89 4.05 4.31 -0.85 0 482 1,298 +437
05JUN26 65.00 P 6.82 6.87 6.38 6.75 -0.96 0 398 503 +398
05JUN26 67.50 P 0.00 0.00 0.00 9.42 -0.79 45 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 11.90 -0.70 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 14.43 -0.76 69 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 16.90 -0.79 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 19.40 -0.78 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 21.90 -0.97 0 0 0 0
05JUN26 82.50 P 0.00 0.00 0.00 24.40 -1.03 0 0 0 0
05JUN26 85.00 P 0.00 0.00 0.00 26.89 -0.81 0 0 0 0
05JUN26 87.50 P 0.00 0.00 0.00 29.39 -0.77 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 31.98 -0.71 146 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,929 0
29JUN26 46.00 P 0.01 0.01 0.01 0.01 0.00 32 300 24,489 +300
29JUN26 47.00 P 0.02 0.02 0.02 0.02 +0.01 32 20 3,109 +20
29JUN26 48.00 P 0.04 0.04 0.03 0.03 +0.01 31 67 3,112 +40
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 2,189 0
29JUN26 50.00 P 0.07 0.07 0.06 0.06 +0.01 28 71 28,422 -11
29JUN26 52.50 P 0.18 0.18 0.14 0.19 -0.02 26 330 8,400 +50
29JUN26 55.00 P 0.51 0.52 0.46 0.53 -0.13 25 65 15,651 +31
29JUN26 57.50 P 1.40 1.40 1.07 1.25 -0.35 23 2,958 14,237 +2,443
29JUN26 60.00 P 2.75 2.90 2.35 2.55 -0.66 21 259 18,568 -129
29JUN26 62.50 P 4.53 4.82 4.25 4.61 -0.67 22 1,279 12,409 -445
29JUN26 65.00 P 7.20 7.20 6.51 6.90 -0.90 0 431 15,652 +26
29JUN26 67.50 P 9.50 9.50 9.20 9.45 -0.77 29 2 3,063 -1
29JUN26 70.00 P 11.98 11.98 11.87 12.03 -0.70 40 246 4,255 +3
29JUN26 72.50 P 14.36 14.46 14.07 14.46 -0.73 41 460 2,042 +460
29JUN26 75.00 P 16.57 16.61 16.54 16.96 -0.88 46 190 1,220 +190
29JUN26 77.50 P 0.00 0.00 0.00 19.42 -0.91 45 0 895 0
29JUN26 80.00 P 0.00 0.00 0.00 21.95 -0.92 54 0 212 0
29JUN26 82.50 P 0.00 0.00 0.00 24.40 -1.03 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 26.90 -0.80 0 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 29.56 -0.68 78 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 31.98 -0.72 75 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.61 -0.57 89 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.89 -0.78 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 39.39 -0.75 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.97 -0.81 88 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 44.39 -0.77 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.05 23 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 -0.07 23 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 0.07 -0.10 23 0 855 0
30JUL26 50.00 P 0.23 0.23 0.22 0.12 -0.14 23 5 1,148 0
30JUL26 52.50 P 0.49 0.49 0.44 0.41 -0.19 24 15 2,842 +12
30JUL26 55.00 P 0.97 1.03 0.95 1.00 -0.26 24 27 4,838 0
30JUL26 57.50 P 2.01 2.01 1.95 1.94 -0.36 24 4,003 9,965 +2,895
30JUL26 60.00 P 3.40 3.65 3.15 3.40 -0.36 25 7 7,794 -3
30JUL26 62.50 P 5.50 5.50 5.15 5.14 -0.58 24 90 727 +63
30JUL26 65.00 P 0.00 0.00 0.00 7.17 -0.89 24 0 2,906 0
30JUL26 67.50 P 9.20 9.20 9.20 9.57 -1.09 27 30 4,523 -30
30JUL26 70.00 P 0.00 0.00 0.00 12.03 -0.91 30 0 1,337 0
30JUL26 72.50 P 0.00 0.00 0.00 14.47 -0.97 32 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 16.96 -0.97 35 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 19.42 -1.00 35 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 21.95 -0.98 41 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.40 -1.04 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 26.92 -1.01 44 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.56 -0.86 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.98 -0.95 56 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 34.61 -0.82 66 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 36.89 -1.05 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 306 0
28AUG26 48.00 P 0.27 0.28 0.27 0.28 0.00 28 22 783 +22
28AUG26 49.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 805 0
28AUG26 50.00 P 0.50 0.50 0.42 0.50 -0.01 27 7 488 +7
28AUG26 52.50 P 0.94 0.94 0.85 0.95 -0.05 27 74 1,811 +47
28AUG26 55.00 P 1.60 1.60 1.42 1.62 -0.17 26 62 7,338 +62
28AUG26 57.50 P 2.50 2.60 2.40 2.59 -0.29 26 58 4,210 +9
28AUG26 60.00 P 0.00 0.00 0.00 3.87 -0.44 25 0 2,498 0
28AUG26 62.50 P 5.71 5.96 5.31 5.59 -0.58 25 120 1,629 +30
28AUG26 65.00 P 7.60 7.61 7.60 7.55 -1.02 26 33 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 9.76 -0.90 27 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 12.04 -1.20 26 0 144 0
28AUG26 72.50 P 14.46 14.46 14.46 14.47 -0.97 28 30 30 +30
28AUG26 75.00 P 0.00 0.00 0.00 16.96 -0.98 31 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.42 -1.01 31 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.95 -0.98 36 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 24.40 -1.04 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 26.92 -1.03 39 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 29.56 -0.87 50 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.98 -0.98 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.61 -0.82 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.89 -1.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 0.00 26 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.02 25 1 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 5,424 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 1,406 0
29SEP26 47.00 P 0.46 0.46 0.46 0.26 -0.06 26 20 1,477 +20
29SEP26 48.00 P 0.56 0.60 0.56 0.37 -0.07 26 60 2,279 +30
29SEP26 49.00 P 0.67 0.75 0.67 0.52 -0.07 26 200 3,207 +200
29SEP26 50.00 P 0.91 0.94 0.87 0.69 -0.11 26 638 31,371 +178
29SEP26 52.50 P 1.51 1.54 1.50 1.30 -0.17 27 45 9,414 +9
29SEP26 55.00 P 2.45 2.45 2.45 2.20 -0.24 28 6 16,824 +6
29SEP26 57.50 P 3.37 3.68 3.37 3.39 -0.31 29 37 10,982 +17
29SEP26 60.00 P 5.00 5.20 4.88 4.84 -0.41 29 368 12,593 +296
29SEP26 62.50 P 6.63 6.68 6.42 6.62 -0.51 31 68 12,473 -62
29SEP26 65.00 P 8.69 8.69 8.69 8.60 -0.60 32 30 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 10.41 -1.00 31 0 1,029 0
29SEP26 70.00 P 12.86 12.86 12.86 12.84 -0.88 35 30 5,741 -30
29SEP26 72.50 P 0.00 0.00 0.00 15.33 -0.77 38 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.68 -0.86 40 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 19.97 -0.99 41 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.38 -0.87 43 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 24.76 -0.94 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.20 -0.95 45 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 29.66 -0.93 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.11 -0.95 48 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.61 -0.93 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.03 -0.95 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.48 -0.97 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.97 -1.03 52 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.43 -1.02 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 -0.06 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.17 -0.09 28 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.22 -0.11 28 2 819 0
30DEC26 42.00 P 0.00 0.00 0.00 0.29 -0.12 28 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 -0.14 28 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.48 -0.15 28 0 727 0
30DEC26 45.00 P 0.77 0.77 0.77 0.60 -0.17 28 170 713 +170
30DEC26 46.00 P 0.00 0.00 0.00 0.75 -0.17 28 0 506 0
30DEC26 47.00 P 1.05 1.05 1.05 0.92 -0.19 28 170 1,029 +170
30DEC26 48.00 P 1.25 1.25 1.25 1.12 -0.19 28 20 5,945 +20
30DEC26 49.00 P 1.50 1.50 1.50 1.33 -0.21 28 20 2,128 +20
30DEC26 50.00 P 0.00 0.00 0.00 1.60 -0.20 28 0 8,379 0
30DEC26 52.50 P 0.00 0.00 0.00 2.36 -0.22 29 0 8,692 0
30DEC26 55.00 P 3.40 3.40 3.39 3.33 -0.24 29 122 5,402 +92
30DEC26 57.50 P 0.00 0.00 0.00 4.52 -0.24 29 0 5,410 0
30DEC26 60.00 P 6.03 6.03 6.00 5.91 -0.24 29 15 4,842 +15
30DEC26 62.50 P 0.00 0.00 0.00 7.62 -0.36 30 0 8,509 0
30DEC26 65.00 P 9.45 9.45 9.45 9.50 -0.49 31 130 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.51 -0.60 32 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.53 -0.80 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.75 -0.86 34 0 1,085 0
30DEC26 75.00 P 17.84 18.00 17.84 18.18 -0.54 36 33 1,122 +30
30DEC26 77.50 P 0.00 0.00 0.00 20.30 -0.96 36 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 22.58 -1.03 37 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 24.95 -1.05 38 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.34 -1.04 39 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.72 -0.87 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.11 -0.95 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.70 -0.98 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.04 -1.11 41 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.52 -0.93 43 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.08 -0.97 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.51 -1.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 33.00 P 0.25 0.25 0.25 0.06 +0.02 29 10 10 +10
30MAR27 34.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 +0.07 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.24 +0.09 29 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 0.31 +0.11 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.39 +0.11 29 0 7 0
30MAR27 41.00 P 0.70 0.70 0.70 0.49 +0.13 29 1 237 -1
30MAR27 42.00 P 0.00 0.00 0.00 0.60 +0.13 29 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.74 +0.15 29 0 2,861 0
30MAR27 44.00 P 1.08 1.08 1.08 0.89 +0.14 29 170 451 +170
30MAR27 45.00 P 1.21 1.21 1.21 1.07 +0.15 29 170 467 +170
30MAR27 46.00 P 1.39 1.39 1.39 1.27 +0.14 29 170 201 +97
30MAR27 47.00 P 0.00 0.00 0.00 1.48 +0.14 29 0 119 0
30MAR27 48.00 P 0.00 0.00 0.00 1.74 +0.12 29 0 461 0
30MAR27 49.00 P 2.10 2.10 2.10 2.00 +0.10 29 6 2,753 -6
30MAR27 50.00 P 0.00 0.00 0.00 2.30 +0.07 29 0 1,667 0
30MAR27 52.50 P 3.16 3.16 3.16 3.16 -0.01 29 3,165 5,463 +3,000
30MAR27 55.00 P 0.00 0.00 0.00 4.17 -0.14 29 0 4,330 0
30MAR27 57.50 P 0.00 0.00 0.00 5.42 -0.21 29 0 2,496 0
30MAR27 60.00 P 0.00 0.00 0.00 6.80 -0.34 29 3,500 16,141 +3,500
30MAR27 62.50 P 0.00 0.00 0.00 8.39 -0.48 30 0 1,363 0
30MAR27 65.00 P 10.16 10.16 10.16 10.18 -0.54 30 30 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.16 -0.52 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.21 -0.12 32 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 16.04 -0.92 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.47 -0.76 34 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.47 -0.92 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.99 -0.62 36 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 25.30 -0.70 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.63 -0.85 37 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.99 -0.90 38 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.39 -0.90 38 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.81 -0.91 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.20 -0.96 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.64 -0.98 40 0 0 0
29JUN27 42.00 P 1.32 1.33 1.31 0.78 - 27 13 13 -
29JUN27 43.00 P 0.00 0.00 0.00 0.94 - 27 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 1.14 - 28 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 1.36 - 28 0 0 -
29JUN27 46.00 P 2.19 2.19 2.19 1.58 - 28 6 6 -
29JUN27 47.00 P 0.00 0.00 0.00 1.87 - 28 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 2.15 - 28 0 0 -
29JUN27 49.00 P 2.88 2.88 2.88 2.48 - 28 2 2 -
29JUN27 50.00 P 3.30 3.30 3.30 2.84 - 29 2 2 -
29JUN27 52.50 P 0.00 0.00 0.00 3.83 - 29 0 0 -
29JUN27 55.00 P 5.38 5.38 5.38 4.98 - 30 2 2 -
29JUN27 57.50 P 0.00 0.00 0.00 6.31 - 30 0 0 -
29JUN27 60.00 P 8.30 8.30 8.30 7.81 - 31 20 20 -
29JUN27 62.50 P 10.18 10.18 10.18 9.42 - 31 145 145 -
29JUN27 65.00 P 0.00 0.00 0.00 11.18 - 32 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 13.06 - 32 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 15.02 - 33 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 17.10 - 34 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 19.23 - 35 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 21.45 - 36 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 23.72 - 37 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 25.92 - 37 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 28.15 - 37 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 30.41 - 37 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 32.70 - 38 0 0 -
TOTAL PUT 22,754 500,507 +15,052
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$ 10.89
29JUN26 4.40 C 0.00 0.00 0.00 6.50 +0.11 146 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.40 +0.11 141 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.30 +0.11 137 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.20 +0.11 134 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.10 +0.11 130 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.00 +0.11 126 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.91 +0.12 144 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.65 +0.11 114 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.39 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.15 +0.11 98 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.89 +0.09 0 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.64 +0.10 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.39 +0.10 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.15 +0.11 66 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.89 +0.10 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.64 +0.10 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.42 +0.13 79 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.17 +0.13 73 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.90 +0.11 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.65 +0.11 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.40 +0.11 0 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.15 +0.10 0 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.93 +0.13 49 0 6,964 0
29JUN26 9.25 C 0.00 0.00 0.00 1.68 +0.15 43 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.44 +0.11 40 0 2,051 0
29JUN26 9.75 C 0.00 0.00 0.00 1.20 +0.13 37 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 0.96 +0.07 32 0 6,280 0
29JUN26 10.50 C 0.52 0.52 0.52 0.58 +0.07 32 30 5,626 -30
29JUN26 11.00 C 0.23 0.32 0.23 0.30 +0.02 32 891 7,388 -301
29JUN26 11.50 C 0.13 0.17 0.13 0.15 +0.01 33 124 4,893 +30
29JUN26 12.00 C 0.07 0.09 0.07 0.06 0.00 32 146 1,425 +115
29JUN26 12.50 C 0.04 0.04 0.04 0.03 0.00 35 30 715 +30
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,410 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 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 3.66 +0.12 64 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.42 +0.13 64 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.17 +0.10 60 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.91 +0.09 50 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 2.66 +0.10 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.41 +0.09 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.17 +0.10 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.93 +0.11 40 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.68 +0.09 35 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.44 +0.10 33 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.22 +0.08 32 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.02 +0.10 32 0 104 0
30JUL26 10.50 C 0.00 0.00 0.00 0.67 +0.05 31 0 1,387 0
30JUL26 11.00 C 0.00 0.00 0.00 0.45 +0.04 33 0 1,873 0
30JUL26 11.50 C 0.29 0.29 0.27 0.27 +0.01 32 145 818 +55
30JUL26 12.00 C 0.19 0.19 0.19 0.16 +0.01 32 30 2,351 0
30JUL26 12.50 C 0.13 0.13 0.13 0.09 0.00 32 30 543 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.05 0.00 32 0 1,165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1,123 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 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 54 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.66 +0.12 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.42 +0.13 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.17 +0.10 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.91 +0.09 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.66 +0.10 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.41 +0.09 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.17 +0.10 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.93 +0.11 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.69 +0.10 33 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.47 +0.12 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.27 +0.08 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.09 +0.08 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.79 +0.06 32 0 190 0
28AUG26 11.00 C 0.56 0.56 0.56 0.56 +0.04 32 30 483 0
28AUG26 11.50 C 0.00 0.00 0.00 0.39 +0.02 33 0 163 0
28AUG26 12.00 C 0.28 0.28 0.28 0.26 +0.02 32 1 170 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 196 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 0.00 33 0 89 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.30 +0.11 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.20 +0.11 88 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.10 +0.11 86 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.00 +0.11 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.91 +0.12 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.65 +0.11 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.40 +0.11 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.15 +0.11 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.90 +0.10 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.65 +0.11 57 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.40 +0.11 52 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.15 +0.11 47 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.90 +0.11 42 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.66 +0.12 50 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.42 +0.13 50 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.17 +0.10 46 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 2.91 +0.07 39 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.66 +0.03 36 0 1,118 0
29SEP26 8.50 C 0.00 0.00 0.00 2.42 +0.10 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.17 +0.10 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.94 +0.07 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.71 +0.08 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 +0.07 32 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 +0.06 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 +0.06 33 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 +0.05 33 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 +0.03 34 0 1,604 0
29SEP26 11.50 C 0.47 0.47 0.46 0.53 +0.02 34 5 3,119 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 +0.02 34 0 596 0
29SEP26 12.50 C 0.26 0.26 0.26 0.29 +0.01 34 3 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 0.00 35 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 35 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 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 36 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 34 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.91 +0.12 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.65 +0.11 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.40 +0.11 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.15 +0.11 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.90 +0.10 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.65 +0.11 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.40 +0.11 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.15 +0.10 38 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.90 +0.11 35 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.66 +0.02 39 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.42 +0.03 38 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.17 +0.10 35 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.92 +0.08 32 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.68 +0.05 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.47 +0.15 32 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 +0.14 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.01 +0.07 28 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 +0.06 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.68 +0.06 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.53 +0.05 30 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.39 +0.05 30 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.13 +0.04 30 0 2,557 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 +0.03 31 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 +0.02 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.58 +0.01 31 0 624 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.01 31 0 202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.01 31 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 0.00 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 0.00 32 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.40 +0.10 36 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.15 +0.10 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.90 +0.10 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.66 +0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.42 +0.03 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.19 +0.12 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.97 +0.13 30 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.77 +0.14 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.50 +0.07 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 +0.08 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.15 +0.06 28 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.00 +0.07 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.84 +0.05 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 +0.06 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.56 +0.05 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.31 +0.04 29 0 1,386 0
30MAR27 11.00 C 0.99 0.99 0.99 1.10 +0.04 30 2 1,788 +2
30MAR27 11.50 C 0.00 0.00 0.00 0.91 +0.03 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 +0.02 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.61 +0.01 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 +0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.01 30 0 378 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 0.00 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 0.00 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 31 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 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 45 0
29JUN27 7.50 C 0.00 0.00 0.00 3.42 - 25 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 3.21 - 26 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 3.02 - 27 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.84 - 28 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 2.67 - 28 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 2.50 - 29 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 2.34 - 29 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 2.18 - 29 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 2.04 - 30 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 1.90 - 30 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 1.77 - 30 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 1.53 - 30 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 1.32 - 30 0 0 -
29JUN27 11.50 C 1.00 1.00 1.00 1.13 - 30 2 2 -
29JUN27 12.00 C 0.00 0.00 0.00 0.96 - 30 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 0.82 - 31 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 0.70 - 31 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 0.59 - 31 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 0.50 - 31 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 0.42 - 31 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 0.36 - 31 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 0.32 - 32 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 0.27 - 32 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.22 - 31 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.19 - 32 0 0 -
TOTAL CALL 1,469 168,164 -69
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 132 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,793 0
29JUN26 9.00 P 0.03 0.03 0.03 0.02 -0.01 34 60 4,074 -60
29JUN26 9.25 P 0.05 0.05 0.03 0.03 -0.02 32 12 1,951 +7
29JUN26 9.50 P 0.07 0.07 0.06 0.06 -0.02 33 31 3,123 0
29JUN26 9.75 P 0.11 0.12 0.10 0.09 -0.05 31 429 2,949 +86
29JUN26 10.00 P 0.17 0.19 0.14 0.15 -0.05 32 164 2,767 +157
29JUN26 10.50 P 0.36 0.40 0.32 0.33 -0.07 31 235 2,493 +74
29JUN26 11.00 P 0.70 0.70 0.62 0.63 -0.08 33 220 3,241 +56
29JUN26 11.50 P 0.00 0.00 0.00 0.99 -0.12 32 0 2,396 0
29JUN26 12.00 P 0.00 0.00 0.00 1.43 -0.10 34 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.90 -0.10 35 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 -0.11 53 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.89 -0.17 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 -0.19 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.86 -0.19 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.36 -0.16 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.88 -0.12 61 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.41 -0.09 79 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.88 -0.13 70 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.38 -0.14 74 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.90 -0.11 89 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.40 -0.09 93 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 570 0
30JUL26 8.75 P 0.05 0.05 0.05 0.04 -0.02 32 30 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 855 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 -0.02 32 0 421 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 -0.04 31 0 645 0
30JUL26 9.75 P 0.00 0.00 0.00 0.20 -0.04 31 0 581 0
30JUL26 10.00 P 0.29 0.31 0.28 0.28 -0.05 32 160 765 +70
30JUL26 10.50 P 0.00 0.00 0.00 0.48 -0.07 31 0 825 0
30JUL26 11.00 P 0.00 0.00 0.00 0.75 -0.10 31 0 939 0
30JUL26 11.50 P 1.23 1.23 1.23 1.11 -0.11 32 30 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.50 -0.15 32 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 1.98 -0.08 36 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.45 -0.11 39 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.91 -0.15 38 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.39 -0.17 38 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.88 -0.17 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.37 -0.15 35 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.88 -0.12 46 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.41 -0.09 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.88 -0.13 53 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.38 -0.14 56 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.90 -0.11 66 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.40 -0.09 69 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 220 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 159 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 33 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 291 0
28AUG26 9.25 P 0.19 0.19 0.19 0.16 -0.03 32 3 236 0
28AUG26 9.50 P 0.24 0.24 0.22 0.22 -0.03 32 60 81 -20
28AUG26 9.75 P 0.00 0.00 0.00 0.29 -0.04 32 0 482 0
28AUG26 10.00 P 0.00 0.00 0.00 0.37 -0.05 31 0 282 0
28AUG26 10.50 P 0.63 0.63 0.60 0.59 -0.07 31 12 1,083 -12
28AUG26 11.00 P 0.00 0.00 0.00 0.87 -0.08 32 0 284 0
28AUG26 11.50 P 1.26 1.26 1.26 1.21 -0.11 32 30 190 +30
28AUG26 12.00 P 0.00 0.00 0.00 1.58 -0.14 32 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.06 -0.08 36 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.52 -0.07 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.97 -0.09 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.41 -0.15 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.91 -0.14 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.40 -0.12 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.89 -0.11 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.41 -0.09 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.88 -0.13 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.38 -0.14 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.90 -0.11 56 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.40 -0.09 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
29SEP26 6.75 P 0.02 0.02 0.02 0.01 0.00 36 100 313 +100
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 5,350 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 723 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 7,466 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.03 35 0 4,822 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.04 35 0 553 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 -0.05 35 0 1,109 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.05 35 0 2,283 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 -0.06 35 0 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 -0.06 36 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 -0.08 36 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 -0.08 36 0 580 0
29SEP26 12.00 P 1.96 1.96 1.96 1.76 -0.10 37 3 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.17 -0.10 38 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 -0.11 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.06 -0.10 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.53 -0.11 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 -0.11 46 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.52 -0.11 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.02 -0.12 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.53 -0.11 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.04 -0.12 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.56 -0.11 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.07 -0.11 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.58 -0.11 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 152 0
30DEC26 8.00 P 0.15 0.15 0.15 0.13 -0.02 32 5 1,970 +5
30DEC26 8.25 P 0.00 0.00 0.00 0.17 -0.03 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.04 32 0 1,352 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 3,235 0
30DEC26 9.25 P 0.48 0.48 0.48 0.41 -0.05 32 30 737 +30
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.05 32 0 1,237 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.06 32 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 -0.06 32 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 -0.07 33 0 187 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.08 33 0 607 0
30DEC26 11.50 P 1.69 1.69 1.69 1.54 -0.09 33 15 684 -15
30DEC26 12.00 P 0.00 0.00 0.00 1.90 -0.09 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.28 -0.10 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.69 -0.11 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.13 -0.11 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.58 -0.12 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.11 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 -0.11 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.04 -0.11 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.54 -0.11 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.05 -0.11 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.56 -0.11 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.07 -0.11 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.58 -0.12 57 0 0 0
30MAR27 6.50 P 0.07 0.07 0.07 0.04 0.00 32 4 187 +4
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.02 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.02 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 78 0
30MAR27 8.25 P 0.29 0.29 0.29 0.24 -0.03 31 105 272 +105
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.04 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 -0.05 31 0 1,147 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 -0.05 31 0 83 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 -0.06 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 -0.06 31 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 -0.06 31 0 1,800 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 -0.08 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 -0.09 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.01 -0.09 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 -0.10 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.78 -0.10 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.20 -0.11 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 -0.11 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.10 -0.11 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.57 -0.12 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.06 -0.11 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.55 -0.12 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.05 -0.12 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.56 -0.12 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.07 -0.12 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.58 -0.12 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.19 - 31 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.24 - 32 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 0.29 - 32 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.35 - 32 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.42 - 32 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.49 - 32 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.58 - 32 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.66 - 32 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.77 - 32 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.87 - 32 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.99 - 32 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 1.24 - 32 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 1.52 - 32 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 1.83 - 32 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 2.17 - 33 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 2.54 - 33 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 2.92 - 33 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 3.33 - 34 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 3.75 - 34 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 4.19 - 35 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 4.65 - 36 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 5.11 - 37 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 5.59 - 38 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 6.08 - 40 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 6.58 - 42 0 0 -
TOTAL PUT 1,738 170,601 +617
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 63.85
29JUN26 30.00 C 0.00 0.00 0.00 34.30 -2.14 155 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.30 -2.08 149 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.26 -2.13 140 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.31 -2.08 138 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.24 -2.14 127 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.30 -2.08 126 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.25 -2.17 118 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.31 -2.12 117 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.27 -2.15 109 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.31 -2.14 107 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.32 -2.15 103 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.28 -2.20 96 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 22.35 -2.16 95 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.21 -2.32 83 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 20.34 -2.29 86 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.37 -2.21 83 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 18.26 -2.35 73 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 17.42 -2.19 76 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 16.45 -2.22 73 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 15.37 -2.34 66 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 14.45 -2.29 65 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 12.05 -2.35 58 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.75 -2.46 52 0 97 0
29JUN26 57.50 C 0.00 0.00 0.00 7.81 -2.38 52 0 152 0
29JUN26 60.00 C 6.80 6.80 6.00 6.23 -1.88 54 501 2,729 +480
29JUN26 62.50 C 4.43 4.65 4.43 4.74 -2.05 53 6 1,192 -3
29JUN26 65.00 C 4.55 4.55 3.30 3.56 -1.78 54 111 1,177 +25
29JUN26 67.50 C 2.90 3.77 2.42 2.58 -1.58 53 203 4,366 +34
29JUN26 70.00 C 2.11 2.87 1.70 1.83 -1.45 53 170 1,520 +3
29JUN26 72.50 C 1.40 2.19 1.24 1.26 -1.21 53 316 1,495 +179
29JUN26 75.00 C 0.90 1.66 0.90 0.85 -0.98 53 299 7,402 +73
29JUN26 77.50 C 1.08 1.08 0.69 0.57 -0.77 53 445 1,473 +269
29JUN26 80.00 C 0.79 0.79 0.55 0.37 -0.60 53 165 8,258 -15
29JUN26 82.50 C 0.59 0.63 0.39 0.23 -0.46 52 211 1,050 -29
29JUN26 85.00 C 0.67 0.67 0.34 0.15 -0.33 53 669 2,941 -6
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.25 52 0 362 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.17 53 0 2,490 0
29JUN26 92.50 C 0.15 0.18 0.15 0.04 -0.12 54 6 491 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.09 52 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 34.30 -2.21 106 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 33.30 -2.18 102 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 32.26 -2.45 95 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 31.31 -2.34 94 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 30.28 -2.40 88 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 29.30 -2.42 85 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 28.32 -2.30 83 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 27.35 -2.37 81 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 26.38 -2.41 79 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 25.41 -2.42 76 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 24.44 -2.42 74 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 23.48 -2.40 72 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 22.53 -2.55 70 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 21.56 -2.37 68 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 20.62 -2.47 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.70 -2.42 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.78 -2.42 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.86 -2.40 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.00 -2.36 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.01 -2.55 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.25 -2.20 60 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 13.21 -2.14 59 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 10.97 -2.68 53 0 321 0
30JUL26 57.50 C 9.70 9.70 9.70 9.26 -2.43 53 2 535 0
30JUL26 60.00 C 0.00 0.00 0.00 7.97 -1.99 56 0 635 0
30JUL26 62.50 C 6.33 6.61 6.33 6.58 -1.94 55 47 1,623 +17
30JUL26 65.00 C 6.00 6.07 5.18 5.39 -1.83 55 95 1,388 +57
30JUL26 67.50 C 5.03 5.03 4.22 4.37 -1.71 54 157 1,352 +77
30JUL26 70.00 C 4.30 4.30 3.40 3.50 -1.60 54 241 2,152 +92
30JUL26 72.50 C 3.63 3.64 2.85 2.79 -1.51 54 34 319 -15
30JUL26 75.00 C 2.83 2.83 2.42 2.20 -1.34 54 52 436 +7
30JUL26 77.50 C 2.30 2.30 1.95 1.73 -1.17 54 140 344 +15
30JUL26 80.00 C 1.56 1.67 1.56 1.34 -1.03 54 330 391 +30
30JUL26 82.50 C 1.50 1.50 1.50 1.04 -0.88 54 15 88 +15
30JUL26 85.00 C 1.09 1.15 1.05 0.80 -0.75 54 435 553 +310
30JUL26 87.50 C 0.00 0.00 0.00 0.61 -0.64 53 0 19 0
30JUL26 90.00 C 0.75 0.75 0.75 0.46 -0.54 53 20 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.34 -0.46 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.26 -0.37 53 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 34.43 -2.26 91 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 33.45 -2.27 88 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 32.49 -2.26 86 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 31.31 -2.88 74 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 30.32 -2.60 71 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 29.36 -2.91 70 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 28.35 -2.65 67 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 27.38 -2.78 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 26.45 -2.84 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 25.47 -2.68 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 24.65 -2.59 65 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 23.64 -2.76 62 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 22.98 -2.35 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 21.82 -2.90 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 21.12 -2.38 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 20.09 -2.64 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 19.18 -2.75 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.71 -2.41 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.88 -2.34 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.08 -2.50 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.92 -2.84 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.23 -2.55 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.31 -2.66 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.83 -2.16 58 0 33 0
28AUG26 60.00 C 9.44 9.48 9.22 9.47 -1.98 58 68 439 +53
28AUG26 62.50 C 0.00 0.00 0.00 8.05 -2.00 57 0 877 0
28AUG26 65.00 C 7.58 7.58 7.10 7.06 -1.74 58 22 184 +17
28AUG26 67.50 C 6.65 6.65 6.56 6.03 -1.66 57 30 266 +30
28AUG26 70.00 C 0.00 0.00 0.00 5.16 -1.56 58 0 120 0
28AUG26 72.50 C 0.00 0.00 0.00 4.38 -1.49 57 0 0 0
28AUG26 75.00 C 4.16 4.16 4.16 3.70 -1.41 57 15 66 +15
28AUG26 77.50 C 3.65 3.65 3.35 3.11 -1.29 57 25 150 +25
28AUG26 80.00 C 3.20 3.23 2.82 2.61 -1.17 57 100 134 +93
28AUG26 82.50 C 0.00 0.00 0.00 2.19 -1.05 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.82 -0.95 57 0 38 0
28AUG26 87.50 C 0.00 0.00 0.00 1.52 -0.84 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.26 -0.75 57 0 0 0
28AUG26 92.50 C 1.44 1.44 1.40 1.02 -0.69 56 87 87 +87
28AUG26 95.00 C 0.00 0.00 0.00 0.84 -0.57 56 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 34.62 -2.85 83 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 33.60 -2.49 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.63 -2.48 77 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.68 -2.66 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.75 -2.46 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.85 -2.59 73 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 28.92 -2.47 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 27.98 -2.56 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 26.99 -2.67 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.14 -2.60 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.22 -2.54 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.34 -2.50 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.20 -2.92 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.36 -2.54 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.48 -2.75 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.76 -2.60 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.94 -2.61 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.14 -2.52 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.52 -2.23 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.83 -2.11 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.10 -2.16 61 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 15.33 -2.02 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 13.52 -2.22 58 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 12.01 -2.18 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.25 -2.61 55 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 9.47 -1.81 58 0 3,630 0
29SEP26 65.00 C 8.80 8.80 8.78 8.31 -1.39 58 5 1,535 -5
29SEP26 67.50 C 7.97 7.97 7.83 7.29 -1.68 57 45 1,075 0
29SEP26 70.00 C 6.93 6.93 6.28 6.42 -1.50 58 20 3,604 -5
29SEP26 72.50 C 0.00 0.00 0.00 5.61 -1.43 57 0 3,379 0
29SEP26 75.00 C 0.00 0.00 0.00 4.88 -1.40 57 0 4,308 0
29SEP26 77.50 C 4.90 4.90 4.90 4.25 -1.28 57 15 1,402 0
29SEP26 80.00 C 4.31 4.31 4.31 3.69 -1.29 57 15 4,863 +15
29SEP26 82.50 C 0.00 0.00 0.00 3.20 -1.19 57 0 1,039 0
29SEP26 85.00 C 0.00 0.00 0.00 2.77 -1.09 57 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.39 -1.00 57 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.06 -0.92 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.78 -0.84 57 0 257 0
29SEP26 95.00 C 0.00 0.00 0.00 1.53 -0.76 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.32 -0.69 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.14 -0.62 57 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.98 -0.51 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.84 -0.47 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 -0.44 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 -0.38 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.53 -0.34 57 0 301 0
29SEP26 115.00 C 0.84 0.84 0.84 0.46 -0.30 57 30 185 +30
29SEP26 117.50 C 0.76 0.76 0.76 0.39 -0.28 57 30 130 +30
29SEP26 120.00 C 0.69 0.69 0.69 0.34 -0.26 57 30 1,633 +30
29SEP26 122.50 C 0.61 0.61 0.61 0.29 -0.23 57 30 80 +30
29SEP26 125.00 C 0.00 0.00 0.00 0.25 -0.21 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.21 -0.19 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.18 -0.17 56 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 35.40 -2.41 76 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.51 -2.39 75 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.35 -2.67 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 32.46 -2.60 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 31.54 -2.69 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 30.68 -2.64 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 29.83 -2.62 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.96 -2.62 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.11 -2.61 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.30 -2.59 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.47 -2.64 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.67 -2.58 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.89 -2.58 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.12 -2.51 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.35 -2.53 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.62 -2.37 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.87 -2.69 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.18 -2.33 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.64 -2.13 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.96 -2.33 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.30 -2.10 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 17.84 -2.12 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.37 -2.01 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.00 -1.94 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.60 -1.88 59 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 12.46 -1.81 59 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 11.42 -1.69 59 0 770 0
30DEC26 67.50 C 10.35 10.35 10.35 10.42 -1.63 59 100 2,800 +100
30DEC26 70.00 C 0.00 0.00 0.00 9.54 -1.55 59 0 2,466 0
30DEC26 72.50 C 0.00 0.00 0.00 8.72 -1.50 59 0 474 0
30DEC26 75.00 C 8.01 8.01 8.01 7.95 -1.44 59 178 1,031 +178
30DEC26 77.50 C 7.31 7.36 7.16 7.17 -1.49 58 174 218 +159
30DEC26 80.00 C 6.77 6.77 6.50 6.60 -1.40 58 158 463 +158
30DEC26 82.50 C 6.49 6.49 6.19 6.01 -1.37 58 172 173 +158
30DEC26 85.00 C 5.55 5.55 5.55 5.47 -1.30 58 1 42 0
30DEC26 87.50 C 0.00 0.00 0.00 4.98 -1.23 58 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.53 -1.16 58 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 4.12 -1.10 58 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 3.64 -1.15 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.32 -1.07 57 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 3.02 -0.89 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.75 -0.83 57 0 65 0
30DEC26 105.00 C 0.00 0.00 0.00 2.50 -0.88 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.28 -0.73 57 0 172 0
30MAR27 30.00 C 0.00 0.00 0.00 35.95 -2.49 69 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 35.09 -2.36 69 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 34.24 -2.35 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 33.40 -2.37 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.59 -2.33 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.77 -2.32 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.97 -2.39 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 30.17 -2.31 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 29.39 -2.31 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 28.62 -2.30 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 27.87 -2.31 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 27.14 -2.29 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 26.41 -2.28 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.70 -2.26 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.09 -2.28 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.40 -2.14 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.73 -2.12 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.08 -2.09 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.44 -2.06 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.82 -2.04 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.21 -2.01 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.73 -2.03 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.31 -2.01 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.11 -1.88 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.92 -1.85 59 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 14.65 -1.96 58 0 10 0
30MAR27 65.00 C 13.47 13.47 13.47 13.63 -1.64 58 10 12 +10
30MAR27 67.50 C 12.69 12.69 12.69 12.79 -1.47 59 15 15 0
30MAR27 70.00 C 0.00 0.00 0.00 11.89 -1.67 59 0 281 0
30MAR27 72.50 C 0.00 0.00 0.00 11.04 -1.66 58 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 10.26 -1.60 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.54 -1.53 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.86 -1.47 58 0 183 0
30MAR27 82.50 C 8.15 8.15 8.15 8.24 -1.41 58 6 50 +6
30MAR27 85.00 C 7.68 7.68 7.68 7.66 -1.35 58 1 280 +1
30MAR27 87.50 C 0.00 0.00 0.00 7.12 -1.29 58 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 6.62 -1.23 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.15 -1.18 58 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 5.72 -1.13 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.32 -1.08 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.95 -1.03 58 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 4.61 -0.98 58 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 24.06 - 61 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 23.48 - 61 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 22.80 - 60 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 21.47 - 60 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 20.16 - 60 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 18.95 - 59 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 17.84 - 59 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 16.86 - 59 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 15.65 - 58 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 14.74 - 58 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 13.98 - 59 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 13.19 - 59 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 12.42 - 59 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 11.69 - 59 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 11.01 - 59 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 10.36 - 59 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 9.76 - 58 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 9.20 - 58 0 0 -
29JUN27 90.00 C 8.68 8.68 8.68 8.67 - 58 1 1 -
TOTAL CALL 6,053 106,070 +2,830
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 0.00 54 0 55 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 265 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 145 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 983 0
29JUN26 49.00 P 0.27 0.27 0.20 0.15 -0.01 53 500 1,160 +247
29JUN26 50.00 P 0.36 0.40 0.32 0.20 -0.02 52 120 2,963 +90
29JUN26 52.50 P 0.60 0.62 0.51 0.43 0.00 53 202 1,070 +32
29JUN26 55.00 P 0.86 1.02 0.78 0.80 +0.04 53 486 1,224 -37
29JUN26 57.50 P 1.59 1.60 1.32 1.34 +0.09 52 220 2,143 -22
29JUN26 60.00 P 2.38 2.38 1.80 2.06 +0.12 51 342 9,202 -101
29JUN26 62.50 P 2.49 3.37 2.49 3.08 +0.33 51 86 6,696 -45
29JUN26 65.00 P 3.55 4.87 3.55 4.37 +0.52 51 129 6,553 +93
29JUN26 67.50 P 5.50 6.00 5.50 6.00 +0.82 52 65 3,366 +8
29JUN26 70.00 P 6.74 7.16 6.74 7.78 +1.04 52 11 3,218 +10
29JUN26 72.50 P 9.68 9.73 9.68 9.74 +1.32 52 100 3,053 -98
29JUN26 75.00 P 0.00 0.00 0.00 11.85 +1.55 52 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 13.95 +1.63 48 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 16.28 +1.61 47 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.67 +1.74 44 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 21.21 +2.04 53 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 23.67 +2.06 53 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 26.15 +2.38 0 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 28.65 +2.23 0 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 31.15 +2.32 0 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 33.65 +2.37 0 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 36.15 +2.44 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.65 +2.49 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.15 +2.46 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.65 +2.47 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.15 +2.47 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.65 +2.46 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.15 +2.50 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.65 +2.43 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.15 +2.50 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.65 +2.47 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.15 +2.49 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.65 +2.47 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.15 +2.46 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.65 +2.47 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 71.15 +2.50 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.65 +2.46 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 76.15 +2.47 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.65 +2.47 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 81.15 +2.47 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.65 +2.48 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 86.15 +2.50 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.65 +2.50 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 91.15 +2.48 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.65 +2.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 96.15 +2.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.65 +2.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 101.15 +2.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.65 +2.48 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 106.15 +2.49 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
30JUL26 45.00 P 0.44 0.44 0.44 0.28 -0.02 54 10 126 +10
30JUL26 46.00 P 0.00 0.00 0.00 0.36 -0.02 54 0 70 0
30JUL26 47.00 P 0.60 0.60 0.60 0.44 -0.02 53 10 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.56 -0.01 54 0 528 0
30JUL26 49.00 P 0.87 0.87 0.82 0.68 -0.01 54 105 281 +17
30JUL26 50.00 P 1.00 1.02 0.94 0.84 +0.01 54 62 1,376 +2
30JUL26 52.50 P 1.38 1.42 1.38 1.31 +0.04 54 26 961 +6
30JUL26 55.00 P 1.90 1.99 1.90 1.94 +0.11 54 23 2,592 +8
30JUL26 57.50 P 0.00 0.00 0.00 2.66 +0.18 53 0 840 0
30JUL26 60.00 P 3.40 3.70 3.40 3.57 +0.26 52 11 644 +1
30JUL26 62.50 P 4.70 4.82 4.70 4.70 +0.38 52 19 1,879 +17
30JUL26 65.00 P 6.22 6.24 6.05 6.05 +0.53 52 50 667 +2
30JUL26 67.50 P 0.00 0.00 0.00 7.54 +0.66 52 0 171 0
30JUL26 70.00 P 0.00 0.00 0.00 9.28 +0.88 53 0 169 0
30JUL26 72.50 P 0.00 0.00 0.00 11.20 +1.13 54 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 13.08 +1.36 54 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 15.22 +1.58 55 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 17.28 +1.62 54 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.48 +2.09 54 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.74 +1.88 54 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.98 +1.89 52 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.29 +1.89 50 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 28.79 +2.24 53 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 31.22 +2.39 53 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 0.00 57 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.29 0.00 57 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.36 +0.01 57 0 0 0
28AUG26 42.00 P 0.63 0.63 0.63 0.44 +0.01 57 250 352 +250
28AUG26 43.00 P 0.00 0.00 0.00 0.53 +0.01 57 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.65 +0.02 57 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 0.77 +0.02 57 0 2 0
28AUG26 46.00 P 1.04 1.05 1.04 0.92 +0.05 57 120 127 +120
28AUG26 47.00 P 0.00 0.00 0.00 1.09 +0.06 57 0 514 0
28AUG26 48.00 P 0.00 0.00 0.00 1.26 +0.06 57 0 47 0
28AUG26 49.00 P 1.63 1.63 1.54 1.48 +0.11 57 175 312 +160
28AUG26 50.00 P 1.70 1.70 1.70 1.70 +0.11 57 15 211 +15
28AUG26 52.50 P 2.28 2.30 2.28 2.30 +0.12 56 12 132 +12
28AUG26 55.00 P 3.05 3.05 3.05 3.04 +0.16 56 2 60 +2
28AUG26 57.50 P 0.00 0.00 0.00 4.11 +0.43 57 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 4.98 +0.35 56 0 219 0
28AUG26 62.50 P 5.95 6.14 5.95 6.11 +0.38 55 21 1,567 +21
28AUG26 65.00 P 0.00 0.00 0.00 7.50 +0.55 55 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 8.98 +0.65 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.62 +0.78 55 0 89 0
28AUG26 72.50 P 0.00 0.00 0.00 12.45 +1.02 56 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.31 +1.12 56 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.34 +1.45 57 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.23 +1.39 56 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.32 +1.63 56 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.63 +1.61 58 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.83 +1.75 57 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.08 +1.76 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 29.35 +2.12 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 31.67 +1.97 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 57 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 0.00 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 0.00 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 0.00 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.31 0.00 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 0.00 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.56 +0.01 57 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.68 +0.03 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.80 +0.02 57 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.93 +0.02 57 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.10 +0.05 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.27 +0.05 57 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.45 +0.06 57 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 +0.10 57 0 20 0
29SEP26 48.00 P 0.00 0.00 0.00 1.91 +0.10 57 0 60 0
29SEP26 49.00 P 2.19 2.19 2.19 2.14 +0.10 57 2 488 +2
29SEP26 50.00 P 0.00 0.00 0.00 2.43 +0.16 57 0 963 0
29SEP26 52.50 P 0.00 0.00 0.00 3.11 +0.13 57 0 603 0
29SEP26 55.00 P 0.00 0.00 0.00 3.86 +0.12 55 0 1,846 0
29SEP26 57.50 P 4.60 4.60 4.55 4.86 +0.25 55 250 1,568 -250
29SEP26 60.00 P 5.60 6.14 5.60 5.98 +0.37 55 130 10,571 -70
29SEP26 62.50 P 6.80 6.95 6.80 7.21 +0.46 55 115 3,271 -100
29SEP26 65.00 P 0.00 0.00 0.00 8.59 +0.53 55 0 8,220 0
29SEP26 67.50 P 0.00 0.00 0.00 10.11 +0.65 55 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 11.71 +0.71 55 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 13.44 +0.83 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 15.17 +0.83 55 0 1,188 0
29SEP26 77.50 P 0.00 0.00 0.00 16.91 +1.05 54 0 1,135 0
29SEP26 80.00 P 19.00 19.00 19.00 19.29 +1.49 57 45 1,581 +6
29SEP26 82.50 P 0.00 0.00 0.00 21.01 +1.22 55 0 902 0
29SEP26 85.00 P 23.64 23.64 23.64 23.32 +1.35 57 30 1,344 +30
29SEP26 87.50 P 0.00 0.00 0.00 25.56 +1.71 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 28.01 +1.95 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 29.81 +1.77 56 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.27 +1.88 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.67 +2.23 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.61 +1.45 54 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 39.41 +2.25 61 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 41.50 +2.10 56 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 44.08 +2.12 60 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 46.36 +2.05 57 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 48.68 +2.36 53 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 51.22 +2.33 57 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 53.68 +2.39 56 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 56.16 +2.46 56 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 58.65 +2.41 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 61.15 +2.45 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.65 +2.47 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.15 +2.46 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.33 +0.01 58 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 +0.01 58 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.48 +0.03 58 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.57 +0.02 58 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.67 +0.02 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.80 +0.05 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 +0.05 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.07 +0.05 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.23 +0.07 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.41 +0.08 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.59 +0.07 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.78 +0.08 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.03 +0.14 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.27 +0.13 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.51 +0.13 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.77 +0.14 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.08 +0.21 58 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 3.39 +0.20 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 3.69 +0.19 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.00 +0.19 58 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.15 +0.02 56 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 5.13 +0.15 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.18 +0.28 57 0 1,053 0
30DEC26 57.50 P 7.46 7.46 7.46 7.34 +0.42 57 50 200 +50
30DEC26 60.00 P 8.35 8.35 8.35 8.52 +0.47 57 5 733 0
30DEC26 62.50 P 0.00 0.00 0.00 9.76 +0.49 56 0 480 0
30DEC26 65.00 P 0.00 0.00 0.00 11.17 +0.57 56 0 1,683 0
30DEC26 67.50 P 0.00 0.00 0.00 12.73 +0.64 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 14.31 +0.69 56 0 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 15.98 +0.74 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.74 +0.81 56 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 19.68 +1.02 57 0 222 0
30DEC26 80.00 P 0.00 0.00 0.00 21.49 +1.04 57 0 196 0
30DEC26 82.50 P 0.00 0.00 0.00 23.52 +1.18 58 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 25.47 +1.30 57 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 27.52 +1.43 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.59 +1.32 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 31.72 +1.41 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.86 +1.63 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.02 +1.68 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.23 +1.74 58 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 40.45 +1.84 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.70 +1.76 58 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 44.97 +1.84 58 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.71 +0.04 58 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 0.83 +0.06 57 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 +0.06 57 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.12 +0.07 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.26 +0.07 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.46 +0.11 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 +0.11 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.84 +0.11 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.05 +0.12 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.31 +0.17 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.56 +0.17 58 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 2.81 +0.16 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.08 +0.18 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.40 +0.24 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.72 +0.25 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.04 +0.25 58 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 4.36 +0.24 58 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 4.72 +0.28 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.12 +0.35 58 0 52 0
30MAR27 49.00 P 5.21 5.21 5.21 5.51 +0.35 58 15 25 +5
30MAR27 50.00 P 0.00 0.00 0.00 5.91 +0.35 58 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 6.86 +0.35 58 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 7.86 +0.33 57 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 9.02 +0.38 57 0 74 0
30MAR27 60.00 P 10.38 10.38 10.38 10.28 +0.45 56 2 75 0
30MAR27 62.50 P 0.00 0.00 0.00 11.63 +0.52 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.07 +0.59 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 14.59 +0.65 56 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 16.27 +0.79 57 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 17.94 +0.85 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.67 +0.90 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.46 +0.95 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 23.31 +1.08 57 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 25.29 +1.39 57 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 27.23 +1.26 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.22 +1.32 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 31.23 +1.39 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.26 +1.46 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.35 +1.46 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.46 +1.44 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.59 +1.55 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 41.74 +1.57 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.38 - 58 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 6.76 - 58 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 7.17 - 58 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 8.14 - 57 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 9.32 - 57 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 10.60 - 57 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 11.91 - 57 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 13.30 - 57 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 14.77 - 57 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 16.29 - 57 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 17.91 - 57 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 19.58 - 57 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 21.18 - 56 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 23.07 - 57 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 24.89 - 57 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 26.76 - 57 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 28.69 - 57 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 30.59 - 57 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 32.53 - 57 0 0 -
TOTAL PUT 3,816 148,000 +493
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$ 8.92
29JUN26 4.80 C 0.00 0.00 0.00 4.16 +0.26 116 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.03 +0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.96 +0.26 109 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.69 +0.24 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.43 +0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.18 +0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.70 +0.25 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.45 +0.24 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.21 +0.25 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.97 +0.28 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.72 +0.24 48 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.51 +0.24 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.30 +0.23 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.06 +0.18 45 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.87 +0.13 44 0 2 0
29JUN26 8.50 C 0.51 0.54 0.51 0.70 +0.15 44 19 22 +19
29JUN26 8.75 C 0.48 0.57 0.48 0.57 +0.14 45 90 90 +90
29JUN26 9.00 C 0.41 0.52 0.41 0.44 +0.11 45 175 306 +11
29JUN26 9.25 C 0.38 0.40 0.37 0.34 +0.09 45 144 229 +144
29JUN26 9.50 C 0.29 0.29 0.29 0.25 +0.07 44 60 209 +60
29JUN26 9.75 C 0.22 0.22 0.22 0.19 +0.06 45 15 241 +15
29JUN26 10.00 C 0.14 0.16 0.14 0.14 +0.04 45 96 883 +94
29JUN26 10.50 C 0.05 0.10 0.05 0.07 +0.02 45 26 344 +10
29JUN26 11.00 C 0.06 0.06 0.06 0.03 0.00 44 15 547 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 218 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 142 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 158 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 165 0 18 0
30JUL26 6.50 C 0.00 0.00 0.00 2.49 - 50 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 2.25 +0.25 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.03 +0.24 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.83 +0.25 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.59 +0.19 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.41 +0.20 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.22 +0.16 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.05 +0.14 45 0 0 0
30JUL26 8.50 C 0.73 0.73 0.73 0.90 +0.15 45 15 15 +15
30JUL26 8.75 C 0.00 0.00 0.00 0.77 +0.14 45 0 0 0
30JUL26 9.00 C 0.69 0.69 0.67 0.65 +0.12 45 17 317 +17
30JUL26 9.25 C 0.54 0.54 0.54 0.55 +0.11 46 1 1 +1
30JUL26 9.50 C 0.42 0.42 0.42 0.45 +0.08 45 15 45 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.38 +0.08 46 0 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.31 +0.06 45 0 105 0
30JUL26 10.50 C 0.25 0.26 0.25 0.21 +0.05 46 30 221 +30
30JUL26 11.00 C 0.14 0.17 0.14 0.13 +0.02 45 45 135 +45
30JUL26 11.50 C 0.11 0.11 0.11 0.09 +0.02 46 30 145 +30
30JUL26 12.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.53 - 46 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 2.32 +0.22 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.11 +0.22 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.91 +0.22 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.72 +0.21 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.57 +0.24 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.41 +0.24 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.26 +0.23 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.08 +0.17 47 0 0 0
28AUG26 8.75 C 0.82 0.95 0.82 0.94 +0.15 46 60 90 +60
28AUG26 9.00 C 0.81 0.91 0.81 0.83 +0.13 47 45 333 +45
28AUG26 9.25 C 0.00 0.00 0.00 0.74 +0.14 48 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.63 +0.10 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.55 +0.10 47 0 30 0
28AUG26 10.00 C 0.38 0.38 0.38 0.48 +0.09 47 2 32 +2
28AUG26 10.50 C 0.00 0.00 0.00 0.36 +0.08 48 0 75 0
28AUG26 11.00 C 0.26 0.30 0.26 0.26 +0.05 47 60 60 +58
28AUG26 11.50 C 0.00 0.00 0.00 0.19 +0.04 48 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.61 - 48 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.42 +0.25 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.22 +0.25 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.03 +0.24 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.85 +0.23 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.67 +0.21 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.53 +0.22 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 +0.21 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 +0.21 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 +0.15 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.13 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.12 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 +0.13 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.70 +0.11 48 0 3 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 +0.08 46 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 +0.08 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 +0.07 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 +0.05 47 0 13 0
29SEP26 12.00 C 0.18 0.18 0.18 0.22 +0.04 47 22 37 -20
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.03 47 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 2.84 - 50 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.65 +0.24 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.47 +0.23 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.30 +0.22 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 +0.20 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.21 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.84 +0.20 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.69 +0.18 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.56 +0.17 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.45 +0.16 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 +0.14 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 +0.13 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 +0.12 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 +0.13 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 +0.12 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.10 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 +0.09 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 +0.08 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 +0.09 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.06 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.06 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.05 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.04 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.04 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.04 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.03 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR27 6.50 C 0.00 0.00 0.00 3.03 - 50 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.86 +0.24 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.69 +0.24 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 +0.22 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.35 +0.19 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.24 +0.21 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.10 +0.20 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.98 +0.22 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.85 +0.19 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 +0.17 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.62 +0.17 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 +0.14 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 +0.18 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.36 +0.14 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 +0.16 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 +0.13 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 +0.12 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 +0.09 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 +0.09 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 +0.07 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.57 +0.07 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 +0.06 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 +0.06 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.02 48 0 20 0
29JUN27 6.50 C 0.00 0.00 0.00 3.18 - 49 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 3.01 - 49 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.85 - 48 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.70 - 48 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 2.56 - 48 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.44 - 49 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 2.29 - 48 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.18 - 48 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 2.06 - 48 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 1.95 - 48 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 1.88 - 49 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 1.77 - 49 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 1.69 - 49 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 1.60 - 49 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 1.52 - 49 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 1.37 - 49 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 1.22 - 49 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 1.10 - 49 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 0.98 - 49 0 0 -
TOTAL CALL 982 11,482 +756
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 5.50 P 0.01 0.01 0.01 0.01 0.00 78 70 38 -32
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 6.50 P 0.02 0.02 0.02 0.01 0.00 54 28 127 -28
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 46 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 20 0
29JUN26 7.75 P 0.12 0.12 0.12 0.08 -0.04 45 10 30 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.08 45 0 56 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.10 45 0 48 0
29JUN26 8.75 P 0.50 0.50 0.50 0.38 -0.12 45 10 244 0
29JUN26 9.00 P 0.48 0.48 0.45 0.49 -0.16 43 75 162 -23
29JUN26 9.25 P 0.63 0.63 0.58 0.64 -0.18 44 45 30 -25
29JUN26 9.50 P 0.00 0.00 0.00 0.80 -0.18 43 0 400 0
29JUN26 9.75 P 0.00 0.00 0.00 1.02 -0.19 47 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.20 -0.23 45 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.63 -0.23 44 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.10 -0.27 45 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.58 -0.27 0 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.08 -0.25 0 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.58 -0.25 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.08 -0.24 0 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.58 -0.25 0 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.09 -0.22 78 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.60 -0.23 89 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.10 -0.21 94 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.59 -0.24 92 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.11 -0.22 108 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.59 -0.23 101 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.10 -0.23 112 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.59 -0.24 109 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.08 -0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.58 -0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.08 -0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.60 -0.21 132 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.08 -0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.08 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.09 -0.23 141 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.08 -0.23 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.08 -0.23 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.09 -0.22 158 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.08 -0.24 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.08 -0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.09 -0.23 172 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.08 -0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.08 -0.24 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.09 -0.22 186 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.09 -0.23 190 0 0 0
30JUL26 6.50 P 0.04 0.04 0.03 0.03 - 47 24 24 -
30JUL26 6.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.20 -0.06 45 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.27 -0.07 45 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.36 -0.09 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.46 -0.10 46 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.57 -0.12 45 0 10 0
30JUL26 9.00 P 0.71 0.71 0.71 0.70 -0.14 46 15 40 +13
30JUL26 9.25 P 0.00 0.00 0.00 0.85 -0.15 46 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.01 -0.13 46 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.19 -0.17 47 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.33 -0.24 44 0 44 0
30JUL26 10.50 P 1.99 1.99 1.99 1.70 -0.29 41 1 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.23 -0.20 51 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.64 -0.26 47 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.13 -0.24 51 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.63 -0.22 56 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.13 -0.23 61 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.58 -0.28 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.09 -0.27 59 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.60 -0.25 66 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.10 -0.26 70 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.64 -0.21 84 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.11 -0.23 80 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.59 -0.25 76 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.10 -0.25 83 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 - 48 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.33 -0.06 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.41 -0.07 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.61 -0.10 47 0 15 0
28AUG26 8.75 P 0.84 0.84 0.83 0.73 -0.12 47 30 30 +30
28AUG26 9.00 P 0.92 0.92 0.80 0.86 -0.13 47 131 131 +111
28AUG26 9.25 P 1.13 1.13 0.96 1.01 -0.14 47 60 75 +60
28AUG26 9.50 P 1.16 1.16 1.16 1.17 -0.16 48 15 31 +15
28AUG26 9.75 P 0.00 0.00 0.00 1.32 -0.19 47 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 1.48 -0.21 46 0 47 0
28AUG26 10.50 P 0.00 0.00 0.00 1.85 -0.25 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.31 -0.22 49 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.75 -0.21 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.19 -0.23 50 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.64 -0.24 49 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.14 -0.22 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.60 -0.26 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.10 -0.26 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.60 -0.25 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.10 -0.26 60 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.64 -0.21 71 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 - 48 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.04 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.05 48 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.07 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 -0.08 48 0 0 0
29SEP26 8.50 P 0.72 0.72 0.69 0.75 -0.08 48 37 34 +23
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.10 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 -0.11 48 0 0 0
29SEP26 9.25 P 1.25 1.25 1.25 1.14 -0.12 47 15 38 0
29SEP26 9.50 P 1.42 1.42 1.42 1.30 -0.13 48 30 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 -0.16 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 -0.16 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.02 -0.18 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.40 -0.21 48 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.82 -0.22 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 -0.22 50 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 -0.25 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 -0.24 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.64 -0.23 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.14 -0.22 54 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.61 -0.24 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.11 -0.25 56 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.64 -0.21 63 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.12 -0.22 63 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.59 -0.25 59 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 8.10 -0.25 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.61 -0.23 68 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.09 -0.24 66 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.58 -0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.09 -0.24 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.60 -0.23 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.09 -0.24 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.08 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.09 -0.24 81 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.10 -0.23 88 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.10 -0.23 91 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.10 -0.23 94 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.08 -0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.10 -0.23 100 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.10 -0.23 103 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.08 -0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.11 -0.22 111 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.10 -0.23 111 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.09 -0.24 110 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 - 48 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.04 49 0 44 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.06 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.08 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.08 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.10 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 -0.09 48 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 -0.10 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.45 -0.10 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 -0.10 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.13 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 -0.15 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 -0.16 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 -0.21 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 -0.17 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.48 -0.19 50 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.90 -0.20 50 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.31 -0.23 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.76 -0.23 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.21 -0.25 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.68 -0.25 49 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.15 -0.23 49 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.64 -0.23 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.12 -0.23 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.59 -0.26 48 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.10 -0.25 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.61 -0.23 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.09 -0.25 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.58 -0.26 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.09 -0.24 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.60 -0.23 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.09 -0.24 61 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.10 -0.23 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.11 -0.22 70 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.10 -0.23 71 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.10 -0.23 74 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.11 -0.22 79 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.11 -0.22 81 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 - 49 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.05 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 -0.08 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 -0.08 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 -0.09 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 -0.10 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 -0.11 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 -0.12 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 -0.13 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 -0.14 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.81 -0.14 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.96 -0.12 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 -0.14 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 -0.18 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.87 -0.15 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.22 -0.19 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.61 -0.22 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.05 -0.19 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.49 -0.19 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.90 -0.21 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.33 -0.23 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.78 -0.24 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.24 -0.21 49 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.70 -0.24 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.17 -0.21 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.64 -0.26 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.12 -0.27 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.61 -0.26 49 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 - 49 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.66 - 49 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.76 - 49 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.85 - 49 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.94 - 48 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 1.05 - 48 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 1.16 - 48 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.28 - 48 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 1.41 - 47 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 1.54 - 47 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 1.69 - 48 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 1.83 - 47 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 1.99 - 47 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 2.15 - 48 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 2.31 - 48 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 2.65 - 48 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 3.03 - 48 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 3.41 - 48 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 3.81 - 49 0 0 -
TOTAL PUT 596 5,228 +154
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$ 14.55
29JUN26 9.75 C 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.57 +0.08 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.08 +0.09 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.58 +0.07 28 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.62 +0.09 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.18 +0.07 27 0 0 0
29JUN26 14.00 C 0.72 0.72 0.72 0.78 +0.05 25 30 259 0
29JUN26 14.50 C 0.45 0.48 0.45 0.49 +0.04 26 25 243 0
29JUN26 15.00 C 0.26 0.26 0.25 0.29 +0.04 27 161 283 -70
29JUN26 15.50 C 0.14 0.16 0.14 0.15 +0.01 27 109 1,126 +102
29JUN26 16.00 C 0.07 0.10 0.07 0.08 +0.01 28 39 782 +25
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 202 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 29 0 316 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 37 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 80 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 89 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.08 +0.10 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.08 +0.08 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.58 +0.07 21 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.10 +0.08 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.67 +0.11 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.21 +0.04 27 0 35 0
30JUL26 14.00 C 0.84 0.85 0.84 0.87 +0.05 28 30 96 +30
30JUL26 14.50 C 0.68 0.68 0.66 0.58 +0.02 27 16 68 +6
30JUL26 15.00 C 0.35 0.45 0.34 0.37 +0.02 27 123 123 +94
30JUL26 15.50 C 0.24 0.27 0.24 0.22 0.00 27 42 109 +11
30JUL26 16.00 C 0.17 0.17 0.17 0.13 0.00 27 70 102 +65
30JUL26 16.50 C 0.11 0.13 0.11 0.07 0.00 27 47 172 +47
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 27 0 132 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 34 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 4.81 +0.08 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.08 +0.10 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.12 +0.12 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.59 +0.08 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.13 +0.10 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.67 +0.07 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.27 +0.05 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.69 +0.04 28 0 18 0
28AUG26 15.00 C 0.48 0.48 0.47 0.49 +0.03 28 10 52 +10
28AUG26 15.50 C 0.00 0.00 0.00 0.33 +0.02 28 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 1 0
28AUG26 16.50 C 0.19 0.19 0.19 0.15 +0.01 28 2 18 +2
28AUG26 17.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 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 4.81 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.10 +0.11 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.12 +0.12 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.59 +0.08 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.13 +0.07 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 +0.08 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.34 +0.06 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 +0.07 28 0 6 0
29SEP26 14.50 C 0.79 0.79 0.79 0.81 +0.05 28 45 60 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.61 +0.04 28 0 262 0
29SEP26 15.50 C 0.47 0.47 0.47 0.45 +0.03 28 4 343 +4
29SEP26 16.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 47 0
29SEP26 18.50 C 0.11 0.11 0.11 0.06 +0.01 28 2 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 39 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 4.82 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 +0.11 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.58 +0.09 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.12 +0.10 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.66 +0.08 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.25 +0.07 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 +0.08 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.58 +0.06 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 +0.06 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 +0.05 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 +0.05 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 +0.04 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 +0.03 27 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.10 +0.11 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 +0.11 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.12 +0.05 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.69 +0.06 24 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.39 +0.04 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.07 +0.03 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 +0.02 26 0 0 0
30MAR27 14.00 C 1.46 1.51 1.46 1.52 +0.04 26 12 27 +12
30MAR27 14.50 C 1.23 1.25 1.23 1.30 +0.03 26 12 74 +12
30MAR27 15.00 C 1.09 1.09 1.09 1.11 +0.03 26 6 66 +6
30MAR27 15.50 C 0.88 0.88 0.88 0.94 +0.02 26 6 20 +6
30MAR27 16.00 C 0.78 0.78 0.78 0.80 +0.03 27 6 27 +6
30MAR27 16.50 C 0.64 0.64 0.64 0.68 +0.02 27 6 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.03 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 +0.02 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 5 0
29JUN27 10.00 C 0.00 0.00 0.00 4.59 - 28 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 4.10 - 25 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 3.62 - 24 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 3.22 - 24 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 2.90 - 26 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 2.62 - 27 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 2.33 - 27 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 2.03 - 27 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 1.77 - 26 0 0 -
29JUN27 14.50 C 1.52 1.58 1.52 1.55 - 26 18 18 -
29JUN27 15.00 C 1.39 1.39 1.39 1.35 - 27 7 7 -
29JUN27 15.50 C 0.00 0.00 0.00 1.19 - 27 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 1.04 - 27 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.91 - 27 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.79 - 27 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 0.70 - 28 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 0.60 - 28 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 0.52 - 28 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 0.44 - 28 0 0 -
TOTAL CALL 828 6,839 +383
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 204 0
29JUN26 13.50 P 0.11 0.11 0.11 0.11 -0.01 28 5 328 +5
29JUN26 14.00 P 0.25 0.25 0.22 0.23 -0.03 27 74 729 +72
29JUN26 14.50 P 0.49 0.49 0.40 0.44 -0.04 28 76 1,012 +31
29JUN26 15.00 P 0.75 0.77 0.69 0.72 -0.08 27 207 511 +111
29JUN26 15.50 P 0.00 0.00 0.00 1.08 -0.07 27 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 1.50 -0.08 27 0 403 0
29JUN26 16.50 P 0.00 0.00 0.00 1.96 -0.09 26 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.45 -0.09 0 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.04 -0.07 49 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.55 -0.05 56 0 30 0
29JUN26 18.50 P 0.00 0.00 0.00 4.07 -0.09 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.58 -0.10 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.10 +0.01 77 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.57 -0.04 78 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.61 +0.02 92 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.58 -0.08 96 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.62 +0.04 110 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.58 -0.01 111 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.52 -0.07 107 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.60 +0.01 127 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.60 +0.01 134 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.60 0.00 140 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 19 0
30JUL26 12.00 P 0.06 0.06 0.06 0.05 -0.02 27 29 30 +29
30JUL26 12.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 100 0
30JUL26 13.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 157 0
30JUL26 13.50 P 0.33 0.33 0.33 0.35 -0.05 26 32 279 +32
30JUL26 14.00 P 0.54 0.54 0.52 0.56 -0.06 26 8 155 0
30JUL26 14.50 P 0.79 0.79 0.78 0.84 -0.06 26 30 147 +30
30JUL26 15.00 P 0.00 0.00 0.00 1.19 -0.05 27 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.58 -0.09 27 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 2.01 -0.09 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.44 -0.15 24 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.47 -0.03 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.40 -0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.91 -0.06 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.43 -0.04 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.90 -0.06 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 2 0
28AUG26 13.50 P 0.46 0.46 0.46 0.48 -0.03 27 5 14 +5
28AUG26 14.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.96 -0.06 26 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.28 -0.06 26 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.67 -0.08 27 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 2.09 -0.07 28 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.53 -0.11 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.98 -0.09 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.47 -0.07 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.93 -0.08 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.41 -0.11 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.91 -0.09 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.43 -0.07 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.90 -0.09 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 11.50 P 0.12 0.12 0.12 0.10 -0.01 28 1 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 10 0
29SEP26 13.00 P 0.36 0.36 0.36 0.41 -0.02 27 1 105 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.02 27 0 87 0
29SEP26 14.00 P 0.00 0.00 0.00 0.81 -0.03 27 0 40 0
29SEP26 14.50 P 1.08 1.08 1.08 1.08 -0.04 27 15 191 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.38 -0.05 26 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.76 -0.07 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.15 -0.08 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 -0.11 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 -0.15 25 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.53 -0.06 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.95 -0.10 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.43 -0.12 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.91 -0.12 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.43 -0.09 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 -0.10 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.87 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.87 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.87 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.87 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.86 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.87 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.85 -0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 -0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 -0.03 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.04 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.98 -0.05 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 -0.06 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 -0.06 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 -0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 -0.08 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.02 -0.08 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 -0.08 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 -0.08 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.43 -0.09 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.92 -0.08 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.90 -0.09 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.89 -0.09 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.89 -0.10 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.88 -0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 0.00 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 17 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.02 27 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 -0.03 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 -0.03 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.25 -0.03 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.54 -0.02 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.84 -0.03 27 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.20 -0.05 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 -0.09 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.90 -0.10 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 -0.11 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 -0.12 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.15 -0.11 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.67 -0.02 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.11 -0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.58 -0.02 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.01 -0.05 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.96 -0.05 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 - 28 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.24 - 27 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.34 - 28 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.47 - 28 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.61 - 28 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.78 - 28 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.98 - 28 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 1.21 - 28 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.46 - 28 0 0 -
29JUN27 14.50 P 1.71 1.71 1.71 1.74 - 28 15 15 -
29JUN27 15.00 P 2.03 2.10 2.01 2.04 - 28 75 75 -
29JUN27 15.50 P 0.00 0.00 0.00 2.37 - 28 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 2.73 - 29 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 3.10 - 29 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 3.45 - 29 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 3.84 - 28 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 4.24 - 28 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 4.67 - 28 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 5.19 - 31 0 0 -
TOTAL PUT 573 8,582 +331
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$ 5.18
29JUN26 4.20 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 -0.04 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.03 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.01 36 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 0.00 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 -0.02 32 0 545 0
29JUN26 5.50 C 0.07 0.07 0.07 0.08 -0.02 31 5 290 0
29JUN26 5.75 C 0.04 0.04 0.04 0.04 -0.01 33 70 376 -25
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 191 0
29JUN26 6.50 C 0.01 0.01 0.01 0.01 0.00 42 7 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 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 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.01 -0.05 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.73 -0.02 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.64 -0.03 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.56 -0.03 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.48 -0.03 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.21 -0.02 33 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.02 33 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.93 -0.03 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.83 -0.04 37 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.58 -0.02 34 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.44 -0.03 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.25 -0.03 32 0 62 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 56 0
28AUG26 5.75 C 0.12 0.12 0.12 0.11 -0.01 33 40 40 +40
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.04 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.03 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 -0.03 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.02 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 0.00 33 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.01 32 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 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 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.03 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.02 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 0.00 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 32 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 30 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 33 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 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 -0.03 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 0.00 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 0.00 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 -0.01 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 0.00 32 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 0.00 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 0.00 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 0.00 32 0 9 0
30MAR27 7.00 C 0.15 0.15 0.15 0.13 0.00 32 60 69 +60
30MAR27 7.25 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 1.19 - 32 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.12 - 32 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.06 - 32 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 0.99 - 31 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 0.94 - 31 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 0.88 - 31 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 0.83 - 31 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 0.78 - 31 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 0.72 - 31 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 0.61 - 31 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 0.52 - 31 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 0.44 - 31 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 0.37 - 31 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 0.31 - 31 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.27 - 31 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.23 - 32 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.19 - 32 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.15 - 31 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.12 - 31 0 0 -
TOTAL CALL 182 6,110 +75
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 0.00 35 0 5 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 33 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 33 0 93 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 0.00 34 0 82 0
29JUN26 5.00 P 0.11 0.12 0.10 0.12 0.00 33 36 154 +24
29JUN26 5.25 P 0.22 0.24 0.22 0.24 +0.01 34 34 233 +34
29JUN26 5.50 P 0.00 0.00 0.00 0.39 0.00 31 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.61 +0.01 35 0 255 0
29JUN26 6.00 P 0.00 0.00 0.00 0.85 +0.02 42 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 1.08 +0.01 41 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 +0.03 59 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.82 +0.01 0 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.09 +0.05 71 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 +0.03 77 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 +0.02 75 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 +0.03 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.08 +0.03 84 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 +0.03 89 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.32 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.57 0.00 0 0 0 0
30JUL26 4.20 P 0.03 0.03 0.03 0.03 0.00 34 7 7 +7
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.01 32 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 0.00 32 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 0.00 31 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 0.00 31 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 0.00 31 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 0.00 31 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.37 -0.01 29 0 49 0
30JUL26 5.50 P 0.00 0.00 0.00 0.55 0.00 29 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.75 +0.01 28 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.99 +0.03 31 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.23 +0.04 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.47 +0.04 32 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 0.00 32 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 0.00 32 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 0.00 31 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 0.00 31 0 24 0
28AUG26 5.00 P 0.28 0.28 0.28 0.29 0.00 31 9 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.43 +0.01 31 0 95 0
28AUG26 5.50 P 0.59 0.60 0.59 0.61 +0.03 32 14 196 +8
28AUG26 5.75 P 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.24 +0.04 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.48 +0.04 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 +0.04 32 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.01 32 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.01 33 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 0.00 32 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.01 32 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 430 0
29SEP26 5.25 P 0.47 0.48 0.47 0.48 +0.01 31 9 497 +9
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.01 31 0 576 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.02 32 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 0.00 29 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.02 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.03 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.03 28 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 +0.04 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 +0.04 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 +0.05 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.05 27 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.02 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.02 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 +0.02 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 +0.03 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 +0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 +0.03 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 +0.03 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 +0.03 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.03 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 +0.03 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 +0.03 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.21 +0.03 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.46 +0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.71 +0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.96 +0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.21 +0.03 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
30MAR27 4.20 P 0.21 0.21 0.21 0.20 +0.01 32 10 12 +10
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.01 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 +0.02 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.01 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 0.00 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.01 32 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.02 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 +0.01 32 0 48 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.18 +0.01 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.38 +0.01 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.59 +0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 +0.03 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 +0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.48 +0.01 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 +0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.98 +0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.21 +0.02 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.46 +0.03 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.71 +0.03 33 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 - 32 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.29 - 32 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.32 - 32 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.36 - 32 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.41 - 32 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.45 - 32 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.50 - 32 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.55 - 32 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.59 - 32 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.74 - 32 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.90 - 32 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 1.06 - 32 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.24 - 32 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 1.43 - 32 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.63 - 32 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 1.84 - 32 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 2.05 - 32 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 2.27 - 31 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 2.50 - 31 0 0 -
TOTAL PUT 119 6,242 +92
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$ 173.40
29JUN26 100.00 C 75.00 75.00 75.00 73.89 +12.16 92 1 0 -1
29JUN26 102.50 C 0.00 0.00 0.00 71.39 +12.16 88 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 68.89 +12.15 85 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 66.39 +12.14 81 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 63.84 +12.09 74 0 125 -25
29JUN26 112.50 C 0.00 0.00 0.00 61.39 +12.13 73 0 0 0
29JUN26 115.00 C 58.48 58.76 58.38 58.84 +12.07 67 120 30 +30
29JUN26 117.50 C 0.00 0.00 0.00 56.39 +12.11 66 0 0 0
29JUN26 120.00 C 55.16 55.75 55.06 53.86 +12.07 62 350 350 +350
29JUN26 122.50 C 0.00 0.00 0.00 51.34 +12.03 57 0 0 0
29JUN26 125.00 C 48.44 48.93 48.44 48.89 +12.04 56 60 60 +60
29JUN26 127.50 C 0.00 0.00 0.00 46.34 +11.95 51 0 0 0
29JUN26 130.00 C 45.00 45.00 45.00 43.84 +11.88 48 5 11 +5
29JUN26 132.50 C 0.00 0.00 0.00 41.39 +11.83 47 0 20 0
29JUN26 135.00 C 0.00 0.00 0.00 38.84 +11.65 42 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 36.34 +11.47 39 0 139 0
29JUN26 140.00 C 40.00 40.00 40.00 33.93 +11.31 39 3 73 0
29JUN26 142.50 C 32.30 32.30 32.30 31.57 +11.57 40 1 126 0
29JUN26 145.00 C 0.00 0.00 0.00 29.59 +11.25 46 0 77 0
29JUN26 147.50 C 0.00 0.00 0.00 27.38 +11.03 46 0 964 0
29JUN26 150.00 C 16.80 29.00 16.80 25.23 +10.73 46 114 4,210 -109
29JUN26 152.50 C 13.39 25.00 13.39 22.64 +10.27 41 46 6,048 +21
29JUN26 155.00 C 13.00 26.00 13.00 20.52 +9.15 41 1,672 18,537 -19
29JUN26 157.50 C 10.90 20.66 10.90 18.67 +9.38 42 68 4,433 +23
29JUN26 160.00 C 9.60 22.00 9.60 16.91 +8.91 42 258 4,220 -42
29JUN26 162.50 C 8.10 20.00 8.10 15.36 +8.58 44 87 24,950 -5
29JUN26 165.00 C 7.00 17.00 7.00 13.73 +7.97 44 342 52,320 -3
29JUN26 167.50 C 5.78 15.00 5.78 12.22 +7.27 44 442 1,864 +112
29JUN26 170.00 C 4.99 15.00 4.94 10.87 +6.65 44 4,606 5,914 +1,338
29JUN26 172.50 C 4.40 13.00 4.40 9.62 +6.17 44 4,488 5,295 +3,614
29JUN26 175.00 C 3.11 12.38 3.11 8.50 +5.66 44 2,129 2,519 +109
29JUN26 177.50 C 3.00 11.00 3.00 7.42 +5.12 44 1,215 508 +58
29JUN26 180.00 C 2.87 10.00 2.35 6.80 +4.95 46 5,195 7,659 +324
29JUN26 182.50 C 3.60 8.70 3.20 5.90 +4.42 46 412 1,389 -167
29JUN26 185.00 C 3.00 7.64 2.97 5.16 +3.99 46 1,635 1,850 +825
29JUN26 187.50 C 3.26 6.65 2.58 4.44 +3.52 46 1,679 1,124 -85
29JUN26 190.00 C 1.40 6.50 1.40 3.81 +3.09 46 2,522 3,277 -231
29JUN26 192.50 C 1.70 5.12 1.70 3.25 +2.69 46 1,105 1,556 +564
29JUN26 195.00 C 1.10 4.95 1.10 2.76 +2.33 46 1,789 1,794 +894
29JUN26 197.50 C 1.60 4.15 1.39 2.33 +2.00 46 803 1,850 +612
29JUN26 200.00 C 0.71 4.11 0.71 1.96 +1.71 46 6,673 9,051 +4,227
29JUN26 205.00 C 1.08 3.20 1.08 1.38 +1.24 46 246 1,153 +117
29JUN26 210.00 C 0.93 2.45 0.80 0.95 +0.87 46 247 2,371 +195
29JUN26 215.00 C 0.55 2.24 0.55 0.64 +0.59 46 198 753 +63
29JUN26 220.00 C 0.53 1.96 0.53 0.43 +0.40 46 877 4,039 +717
29JUN26 225.00 C 1.36 1.53 1.20 0.29 +0.27 46 33 1,244 +2
29JUN26 230.00 C 0.44 1.37 0.44 0.19 +0.18 46 846 3,736 +587
29JUN26 235.00 C 0.45 1.19 0.41 0.12 +0.11 46 228 1,696 +138
29JUN26 240.00 C 0.37 0.83 0.37 0.08 +0.07 46 300 4,107 +285
29JUN26 245.00 C 0.33 0.75 0.33 0.05 +0.04 46 31 550 +1
29JUN26 250.00 C 0.23 0.75 0.23 0.03 +0.02 46 231 1,923 +142
29JUN26 255.00 C 0.62 0.64 0.60 0.02 +0.01 46 150 542 +85
29JUN26 260.00 C 0.51 0.68 0.51 0.01 0.00 45 278 553 -61
29JUN26 265.00 C 0.51 0.51 0.51 0.01 0.00 47 30 132 -30
29JUN26 270.00 C 0.47 0.58 0.47 0.01 0.00 49 861 935 +760
29JUN26 275.00 C 0.47 0.47 0.47 0.01 0.00 51 30 142 -30
29JUN26 280.00 C 0.43 0.43 0.43 0.01 0.00 53 5 96 +5
29JUN26 285.00 C 0.40 0.40 0.40 0.01 0.00 55 30 47 +30
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 543 0
29JUN26 295.00 C 0.08 0.08 0.08 0.01 0.00 58 8 41 +8
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,231 0
29JUN26 310.00 C 0.10 0.25 0.10 0.01 0.00 63 327 330 +280
29JUN26 320.00 C 0.10 0.19 0.10 0.01 0.00 66 324 247 +176
29JUN26 330.00 C 0.10 0.20 0.10 0.01 0.00 69 233 261 +58
29JUN26 340.00 C 0.13 0.13 0.13 0.01 0.00 72 50 184 +50
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 80 0 48 0
29JUN26 380.00 C 0.06 0.06 0.06 0.01 0.00 82 1 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 90 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 98 0 275 0
30JUL26 120.00 C 49.94 53.00 49.94 53.96 +11.59 34 31 30 +29
30JUL26 122.50 C 0.00 0.00 0.00 51.50 +11.50 35 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 49.08 +11.41 37 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 46.69 +11.31 38 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 44.33 +11.20 39 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 42.01 +11.07 40 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 39.72 +10.91 40 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 37.46 +10.72 40 0 0 0
30JUL26 140.00 C 32.83 32.83 32.83 35.28 +10.54 41 1 4 0
30JUL26 142.50 C 0.00 0.00 0.00 33.15 +10.32 41 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 31.09 +10.10 42 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 29.79 +10.55 46 0 346 0
30JUL26 150.00 C 20.89 27.00 20.89 27.88 +10.30 46 5 1,165 -5
30JUL26 152.50 C 20.00 20.00 20.00 26.82 +10.81 50 1 2,080 -1
30JUL26 155.00 C 18.00 25.00 18.00 24.27 +9.74 46 20 1,939 -13
30JUL26 157.50 C 16.80 25.00 16.80 22.57 +9.82 46 89 1,688 +47
30JUL26 160.00 C 17.40 25.00 17.40 20.95 +9.25 46 137 2,818 +115
30JUL26 162.50 C 16.50 16.50 16.50 18.82 +8.36 44 46 1,522 +44
30JUL26 165.00 C 15.00 21.71 15.00 17.42 +8.05 44 41 2,828 +30
30JUL26 167.50 C 11.84 17.94 11.84 16.06 +7.65 44 242 1,145 -59
30JUL26 170.00 C 12.20 17.00 11.14 14.79 +7.15 44 382 2,223 +27
30JUL26 172.50 C 8.86 17.47 8.86 13.74 +6.96 45 491 1,404 +327
30JUL26 175.00 C 7.50 16.21 7.50 12.58 +6.42 45 1,127 2,226 +290
30JUL26 177.50 C 9.26 14.21 8.69 11.60 +6.17 45 360 458 +103
30JUL26 180.00 C 7.40 14.02 7.40 10.67 +5.89 46 3,296 2,813 +1,927
30JUL26 182.50 C 7.31 10.85 7.31 9.90 +5.70 46 225 639 +157
30JUL26 185.00 C 6.41 11.00 6.27 9.16 +5.49 47 445 674 +305
30JUL26 187.50 C 6.71 9.01 6.71 8.33 +5.12 47 62 378 +62
30JUL26 190.00 C 5.10 10.69 5.10 7.55 +4.76 47 261 706 +180
30JUL26 192.50 C 5.02 9.30 4.62 6.84 +4.41 47 187 171 +115
30JUL26 195.00 C 4.31 7.04 4.31 6.18 +4.08 47 391 448 +134
30JUL26 197.50 C 0.00 0.00 0.00 5.57 +3.75 47 0 11 0
30JUL26 200.00 C 3.60 7.50 3.33 5.02 +3.45 47 917 914 +307
30JUL26 205.00 C 2.60 6.50 2.60 4.05 +2.89 46 82 97 +41
30JUL26 210.00 C 2.66 5.80 2.66 3.25 +2.40 46 29 363 +7
30JUL26 215.00 C 1.78 4.80 1.78 2.59 +1.98 46 6 135 +2
30JUL26 220.00 C 1.75 3.80 1.75 2.06 +1.62 46 18 232 +18
30JUL26 225.00 C 2.11 2.98 2.11 1.62 +1.30 46 9 220 +5
30JUL26 230.00 C 0.00 0.00 0.00 1.27 +1.05 46 0 153 0
30JUL26 235.00 C 0.78 0.78 0.78 1.00 +0.84 46 2 107 0
30JUL26 240.00 C 1.71 2.17 1.71 0.77 +0.66 46 52 256 +22
30JUL26 245.00 C 2.00 2.00 1.90 0.60 +0.52 46 5 108 0
30JUL26 250.00 C 0.90 0.90 0.80 0.46 +0.41 46 55 78 +45
30JUL26 255.00 C 0.00 0.00 0.00 0.36 +0.32 46 0 210 0
30JUL26 260.00 C 1.67 1.67 1.67 0.27 +0.25 46 130 145 +55
30JUL26 265.00 C 1.47 1.47 1.33 0.21 +0.20 46 7 419 +2
30JUL26 270.00 C 0.00 0.00 0.00 0.16 +0.15 46 0 986 0
28AUG26 127.50 C 0.00 0.00 0.00 48.19 +10.93 47 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 46.06 +10.83 47 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 43.89 +10.63 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 41.85 +10.50 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 39.82 +10.31 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 37.82 +10.09 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 35.92 +9.91 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 34.04 +9.68 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 32.24 +9.46 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 30.78 +9.50 49 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 29.11 +9.31 49 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 26.96 +8.60 47 0 598 0
28AUG26 157.50 C 0.00 0.00 0.00 26.41 +9.25 50 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 24.15 +8.25 48 0 1,166 0
28AUG26 162.50 C 22.00 25.87 22.00 22.89 +8.33 48 33 584 +27
28AUG26 165.00 C 18.92 23.44 17.58 21.51 +8.00 48 253 915 +131
28AUG26 167.50 C 15.96 22.14 15.96 20.36 +7.62 49 181 859 -91
28AUG26 170.00 C 15.00 20.82 14.80 18.83 +7.01 48 6,458 5,705 +5,071
28AUG26 172.50 C 13.89 20.29 13.89 17.96 +6.98 49 312 424 +75
28AUG26 175.00 C 13.40 20.09 13.40 16.98 +6.77 49 468 315 -22
28AUG26 177.50 C 12.60 16.00 12.60 15.88 +6.49 49 61 60 +26
28AUG26 180.00 C 12.50 17.10 11.76 14.93 +6.30 50 682 704 +584
28AUG26 182.50 C 14.72 15.95 14.72 14.04 +6.12 50 91 156 +91
28AUG26 185.00 C 0.00 0.00 0.00 13.22 +5.96 50 0 141 0
28AUG26 187.50 C 9.61 13.33 9.58 12.45 +5.81 50 150 192 -37
28AUG26 190.00 C 7.69 12.49 7.69 11.70 +5.62 51 931 954 +598
29SEP26 100.00 C 0.00 0.00 0.00 74.60 +11.73 48 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 72.21 +11.68 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 69.94 +11.73 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 67.57 +11.65 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 65.23 +11.57 49 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 62.91 +11.48 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 60.64 +11.39 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 58.38 +11.28 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 56.15 +11.15 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 53.96 +11.01 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 51.81 +10.87 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 49.64 +10.65 48 0 0 0
29SEP26 130.00 C 47.00 47.00 47.00 47.00 +9.91 44 3 150 0
29SEP26 132.50 C 0.00 0.00 0.00 45.57 +10.33 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 43.62 +10.17 48 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 41.69 +9.97 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 39.82 +9.77 48 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 38.00 +9.57 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 36.24 +9.36 48 0 119 0
29SEP26 147.50 C 0.00 0.00 0.00 34.54 +9.16 48 0 19 0
29SEP26 150.00 C 28.28 37.00 28.28 32.87 +8.92 48 33 527 -3
29SEP26 152.50 C 0.00 0.00 0.00 31.29 +8.71 48 0 1,708 0
29SEP26 155.00 C 30.00 31.50 30.00 29.78 +8.52 48 5 110 -4
29SEP26 157.50 C 30.00 30.00 30.00 28.48 +8.48 48 1 208 -1
29SEP26 160.00 C 24.55 24.55 24.55 27.05 +8.47 48 6 896 -2
29SEP26 162.50 C 20.15 30.37 20.15 25.44 +7.84 48 99 544 +55
29SEP26 165.00 C 21.90 28.00 21.90 24.15 +7.58 48 2 174 0
29SEP26 167.50 C 22.00 25.00 22.00 22.89 +7.35 48 73 226 +25
29SEP26 170.00 C 23.42 23.42 23.42 22.11 +7.71 49 30 2,598 +30
29SEP26 172.50 C 17.87 21.00 17.87 20.93 +7.30 49 7 558 +5
29SEP26 175.00 C 20.41 20.65 19.62 19.52 +6.77 48 61 1,731 +29
29SEP26 177.50 C 17.45 20.59 17.45 18.52 +6.60 49 35 128 +10
29SEP26 180.00 C 13.00 20.13 13.00 17.69 +6.55 49 38 429 +29
29SEP26 182.50 C 15.59 15.59 15.59 16.77 +6.37 49 30 573 +30
29SEP26 185.00 C 16.17 18.80 16.15 15.94 +6.24 49 116 254 -35
29SEP26 187.50 C 12.50 14.80 12.50 15.09 +6.05 50 13 256 -2
29SEP26 190.00 C 10.10 15.00 10.10 14.32 +5.64 50 39 525 -3
29SEP26 192.50 C 15.45 15.45 14.26 13.63 +5.79 50 2 61 -1
29SEP26 195.00 C 13.30 13.30 13.30 12.84 +5.54 50 1 92 0
29SEP26 197.50 C 8.44 8.44 8.44 12.09 +5.30 50 5 88 +5
29SEP26 200.00 C 8.00 13.70 8.00 11.38 +4.98 50 38 1,290 +6
29SEP26 205.00 C 9.37 9.73 9.37 10.07 +4.63 50 41 151 +41
29SEP26 210.00 C 7.70 10.90 7.00 8.89 +4.20 50 68 334 +62
29SEP26 215.00 C 6.55 7.00 6.55 7.84 +3.81 50 2 219 +1
29SEP26 220.00 C 5.57 9.09 5.57 6.90 +3.45 50 97 497 +77
29SEP26 225.00 C 7.90 8.11 7.90 6.07 +3.11 50 31 185 -28
29SEP26 230.00 C 7.31 7.31 7.31 5.33 +2.80 50 4 1,120 0
29SEP26 235.00 C 0.00 0.00 0.00 4.67 +2.51 49 0 172 0
29SEP26 240.00 C 4.75 5.30 4.75 4.09 +2.25 49 7 935 -4
29SEP26 245.00 C 0.00 0.00 0.00 3.58 +2.01 49 0 196 0
29SEP26 250.00 C 3.61 4.33 3.61 3.13 +1.80 49 31 504 -30
29SEP26 255.00 C 0.00 0.00 0.00 2.73 +1.60 49 0 350 0
29SEP26 260.00 C 2.26 3.95 2.26 2.38 +1.42 49 152 533 +85
29SEP26 265.00 C 2.16 2.16 2.16 2.08 +1.26 49 100 600 +100
29SEP26 270.00 C 2.15 2.96 1.97 1.81 +1.12 49 201 996 +100
29SEP26 275.00 C 2.00 2.00 1.85 1.58 +0.99 49 200 532 +200
29SEP26 280.00 C 1.80 3.08 1.80 1.37 +0.87 49 1,701 2,000 +1,700
29SEP26 285.00 C 1.70 2.20 1.65 1.19 +0.77 49 530 556 +485
29SEP26 290.00 C 1.60 2.70 1.60 1.04 +0.67 49 1,030 1,371 +613
29SEP26 295.00 C 1.50 2.05 1.50 0.90 +0.60 49 600 615 +554
29SEP26 300.00 C 1.20 2.40 1.20 0.78 +0.53 49 551 756 +188
29SEP26 310.00 C 0.00 0.00 0.00 0.59 +0.40 49 0 546 0
29SEP26 320.00 C 1.74 1.74 1.74 0.44 +0.31 49 30 35 +5
29SEP26 330.00 C 1.54 1.54 1.54 0.33 +0.24 49 30 114 +14
29SEP26 340.00 C 1.38 1.38 1.38 0.25 +0.18 49 30 42 +30
29SEP26 350.00 C 0.00 0.00 0.00 0.18 +0.13 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.14 +0.11 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.10 +0.08 49 0 229 0
29SEP26 380.00 C 0.79 0.79 0.79 0.08 +0.07 49 10 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 239 0
29SEP26 420.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 76.81 +11.97 52 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 74.57 +11.88 52 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 72.41 +11.83 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 70.22 +11.72 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 68.04 +11.58 51 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 65.93 +11.47 50 0 0 0
30DEC26 115.00 C 56.67 62.22 56.67 63.83 +11.32 50 61 140 +59
30DEC26 117.50 C 0.00 0.00 0.00 61.79 +11.20 50 0 0 0
30DEC26 120.00 C 61.04 61.04 60.00 59.84 +11.12 50 3 35 +3
30DEC26 122.50 C 0.00 0.00 0.00 57.81 +10.91 49 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 55.88 +10.76 49 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 54.00 +10.62 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 52.15 +10.46 49 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 50.35 +10.30 49 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 48.59 +10.13 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 47.07 +10.16 49 0 0 0
30DEC26 140.00 C 43.51 43.51 43.51 45.47 +10.06 49 100 110 +98
30DEC26 142.50 C 0.00 0.00 0.00 43.83 +9.87 49 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 42.04 +9.49 49 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 40.61 +9.42 49 0 59 0
30DEC26 150.00 C 32.50 41.35 32.50 39.09 +9.22 49 64 195 +63
30DEC26 152.50 C 0.00 0.00 0.00 37.66 +9.06 49 1 139 -1
30DEC26 155.00 C 40.00 40.00 40.00 36.21 +8.83 49 2 820 +2
30DEC26 157.50 C 0.00 0.00 0.00 34.86 +8.67 49 0 281 0
30DEC26 160.00 C 34.00 37.00 34.00 33.28 +8.02 48 2 1,802 -2
30DEC26 162.50 C 0.00 0.00 0.00 32.34 +8.38 49 0 487 0
30DEC26 165.00 C 31.31 35.02 31.31 31.13 +8.23 49 10 935 +3
30DEC26 167.50 C 26.52 26.66 26.48 30.17 +8.29 49 96 706 +96
30DEC26 170.00 C 26.26 31.50 25.49 29.06 +8.16 50 202 1,736 +162
30DEC26 172.50 C 25.20 26.99 24.92 28.23 +8.27 50 93 615 +63
30DEC26 175.00 C 23.12 27.72 23.12 27.12 +8.06 50 229 746 +228
30DEC26 177.50 C 25.08 26.71 25.08 25.80 +7.61 50 365 747 +365
30DEC26 180.00 C 20.00 28.00 20.00 24.82 +7.46 50 223 2,279 -106
30DEC26 182.50 C 21.70 27.65 21.70 23.89 +7.33 50 549 1,674 +447
30DEC26 185.00 C 0.00 0.00 0.00 22.99 +7.19 50 6 225 +6
30DEC26 187.50 C 19.10 19.10 19.10 22.12 +7.05 50 2 98 0
30DEC26 190.00 C 19.00 23.74 17.64 21.29 +6.92 50 532 1,285 +297
30DEC26 192.50 C 0.00 0.00 0.00 20.27 +6.58 50 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 19.69 +6.64 50 0 127 0
30DEC26 197.50 C 17.00 17.00 17.00 18.86 +6.42 50 1 188 -1
30DEC26 200.00 C 15.47 20.90 15.38 18.22 +6.37 50 52 733 +16
30DEC26 205.00 C 0.00 0.00 0.00 16.88 +6.13 50 0 303 0
30DEC26 210.00 C 16.24 16.57 15.42 15.62 +5.87 50 26 335 -3
30DEC26 215.00 C 0.00 0.00 0.00 14.37 +5.54 50 0 121 0
30DEC26 220.00 C 11.11 15.00 11.11 13.21 +5.21 50 23 2,775 -1
30DEC26 225.00 C 10.60 10.60 10.60 12.13 +4.89 50 1 58 +1
30DEC26 230.00 C 13.00 13.00 13.00 11.15 +4.60 50 10 189 -10
30DEC26 235.00 C 8.95 8.95 8.95 10.23 +4.30 50 2 306 0
30DEC26 240.00 C 11.00 11.00 10.78 9.39 +4.03 50 122 1,542 +10
30DEC26 245.00 C 0.00 0.00 0.00 8.62 +3.77 50 82 1,291 0
30DEC26 250.00 C 7.10 10.20 7.10 7.91 +3.53 50 23 563 +12
30DEC26 255.00 C 0.00 0.00 0.00 7.25 +3.29 50 0 226 0
30DEC26 260.00 C 0.00 0.00 0.00 6.65 +3.07 50 6 137 0
30DEC26 265.00 C 0.00 0.00 0.00 6.10 +2.87 50 0 118 0
30DEC26 270.00 C 7.10 7.10 7.10 5.59 +2.67 50 1 138 0
30DEC26 275.00 C 5.15 5.15 5.15 5.13 +2.49 50 1 101 +1
30DEC26 280.00 C 5.58 6.40 5.58 4.70 +2.32 50 21 481 -21
30DEC26 285.00 C 0.00 0.00 0.00 4.31 +2.16 50 0 162 0
30DEC26 290.00 C 6.13 6.31 6.13 3.95 +2.01 50 348 616 +292
30DEC26 295.00 C 0.00 0.00 0.00 3.62 +1.87 50 0 265 0
30DEC26 300.00 C 3.50 5.50 3.50 3.32 +1.74 50 1,477 1,602 +1,147
30DEC26 310.00 C 3.35 3.60 3.35 2.79 +1.50 50 200 212 +195
30DEC26 320.00 C 3.20 5.00 3.20 2.34 +1.29 50 1,068 1,151 +1,057
30DEC26 330.00 C 4.05 4.05 4.05 1.97 +1.11 50 100 107 +96
30DEC26 340.00 C 2.67 3.88 2.61 1.66 +0.96 50 230 227 +157
30DEC26 350.00 C 0.00 0.00 0.00 1.39 +0.82 50 0 124 0
30MAR27 120.00 C 0.00 0.00 0.00 63.46 +11.49 51 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 61.58 +11.30 50 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 59.80 +11.17 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 58.06 +11.03 50 0 0 0
30MAR27 130.00 C 54.35 54.35 54.35 56.45 +10.99 50 100 170 +98
30MAR27 132.50 C 52.72 52.72 52.72 54.82 +10.88 50 100 100 +70
30MAR27 135.00 C 0.00 0.00 0.00 53.19 +10.74 50 0 3 0
30MAR27 137.50 C 49.59 49.59 49.59 51.59 +10.58 50 100 100 +100
30MAR27 140.00 C 0.00 0.00 0.00 50.03 +10.42 50 0 200 0
30MAR27 142.50 C 46.66 46.66 46.66 48.52 +10.27 50 100 120 +100
30MAR27 145.00 C 0.00 0.00 0.00 46.92 +10.00 50 0 359 0
30MAR27 147.50 C 43.76 43.76 43.76 45.83 +10.19 50 100 1,401 +85
30MAR27 150.00 C 41.00 48.56 41.00 43.57 +9.18 48 53 1,709 +52
30MAR27 152.50 C 42.00 42.00 42.00 43.10 +9.92 50 3 191 0
30MAR27 155.00 C 36.00 39.72 36.00 42.63 +10.62 52 102 219 +100
30MAR27 157.50 C 0.00 0.00 0.00 40.51 +9.64 50 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 39.28 +8.79 50 0 1,528 0
30MAR27 162.50 C 0.00 0.00 0.00 38.08 +9.37 50 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 36.92 +9.24 50 0 136 0
30MAR27 167.50 C 0.00 0.00 0.00 35.76 +9.08 50 0 123 0
30MAR27 170.00 C 35.93 35.93 35.93 33.59 +7.11 48 2 250 -1
30MAR27 172.50 C 30.95 30.95 30.35 33.50 +7.98 50 60 301 +60
30MAR27 175.00 C 29.96 29.96 29.38 32.50 +7.91 50 60 586 0
30MAR27 177.50 C 29.01 32.45 29.01 31.50 +7.80 50 112 339 +112
30MAR27 180.00 C 25.00 31.33 25.00 30.54 +7.71 50 102 356 +86
30MAR27 182.50 C 0.00 0.00 0.00 29.61 +8.26 50 0 1,125 0
30MAR27 185.00 C 25.43 29.05 25.43 28.31 +7.75 49 73 1,103 +67
30MAR27 187.50 C 27.72 27.72 27.72 27.84 +8.04 50 30 90 +30
30MAR27 190.00 C 23.50 26.80 23.50 27.00 +7.93 50 83 618 +77
30MAR27 192.50 C 0.00 0.00 0.00 26.45 +8.08 51 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 25.38 +7.70 50 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 24.66 +7.63 50 0 2 0
30MAR27 200.00 C 19.11 26.00 19.11 23.75 +6.87 50 16 240 0
30MAR27 205.00 C 0.00 0.00 0.00 21.84 +6.65 49 0 37 0
30MAR27 210.00 C 21.80 21.80 21.80 21.12 +7.04 51 1 19 0
30MAR27 215.00 C 21.16 21.24 21.16 19.79 +6.75 50 90 147 +90
30MAR27 220.00 C 16.62 20.72 16.62 18.53 +6.09 50 92 1,131 0
30MAR27 225.00 C 19.00 19.00 19.00 17.35 +6.16 50 1 80 -1
30MAR27 230.00 C 0.00 0.00 0.00 16.25 +5.89 50 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 15.21 +5.62 50 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 14.24 +5.36 50 0 152 0
30MAR27 245.00 C 0.00 0.00 0.00 13.33 +5.11 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 12.48 +4.87 50 0 236 0
30MAR27 255.00 C 0.00 0.00 0.00 11.69 +4.64 50 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 10.94 +4.41 50 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 10.24 +4.19 50 0 214 0
30MAR27 270.00 C 10.30 12.00 10.30 9.59 +3.82 50 2 1,276 -1
30MAR27 275.00 C 7.75 11.80 7.75 8.98 +3.79 50 9 373 0
29JUN27 140.00 C 0.00 0.00 0.00 53.30 - 51 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 51.87 - 51 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 50.50 - 51 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 49.13 - 51 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 47.81 - 51 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 46.53 - 51 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 45.29 - 51 10 10 -
29JUN27 157.50 C 0.00 0.00 0.00 44.08 - 51 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 42.90 - 51 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 41.83 - 51 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 40.65 - 51 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 39.57 - 51 0 0 -
29JUN27 170.00 C 35.00 36.00 35.00 38.57 - 51 20 0 -
29JUN27 172.50 C 0.00 0.00 0.00 37.55 - 51 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 36.57 - 51 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 35.62 - 51 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 34.69 - 51 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 33.78 - 51 0 0 -
29JUN27 185.00 C 29.00 35.98 29.00 32.92 - 51 16 12 -
TOTAL CALL 76,010 315,744 +37,049
29JUN26 100.00 P 0.05 0.05 0.04 0.01 0.00 64 200 2,320 -39
29JUN26 102.50 P 0.05 0.05 0.05 0.01 0.00 61 100 420 -100
29JUN26 105.00 P 0.05 0.05 0.05 0.01 0.00 58 100 256 -100
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 110.00 P 0.11 0.13 0.09 0.01 0.00 53 101 374 +48
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 290 0
29JUN26 115.00 P 0.15 0.15 0.15 0.01 0.00 48 1 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,403 0
29JUN26 120.00 P 0.20 0.20 0.18 0.02 0.00 47 26 2,553 -26
29JUN26 122.50 P 0.17 0.22 0.17 0.03 -0.01 46 95 1,066 +95
29JUN26 125.00 P 0.27 0.27 0.23 0.05 -0.02 46 174 963 +60
29JUN26 127.50 P 0.24 0.32 0.24 0.08 -0.03 46 320 1,298 +237
29JUN26 130.00 P 0.30 0.37 0.27 0.11 -0.06 46 485 3,259 -348
29JUN26 132.50 P 0.32 0.36 0.31 0.16 -0.10 46 278 1,579 -157
29JUN26 135.00 P 0.50 0.50 0.38 0.25 -0.14 46 52 2,565 -41
29JUN26 137.50 P 0.65 0.65 0.46 0.35 -0.22 46 262 2,199 +20
29JUN26 140.00 P 0.85 0.85 0.46 0.48 -0.35 46 1,087 3,179 +109
29JUN26 142.50 P 0.87 0.87 0.58 0.67 -0.49 46 126 3,621 0
29JUN26 145.00 P 3.07 3.07 0.67 0.89 -0.68 46 558 7,251 -193
29JUN26 147.50 P 1.71 1.71 0.90 1.12 -0.95 45 520 7,183 -297
29JUN26 150.00 P 2.66 2.66 0.98 1.46 -1.26 45 2,799 27,291 +261
29JUN26 152.50 P 2.50 2.53 1.32 1.86 -1.62 45 802 12,150 -104
29JUN26 155.00 P 3.50 3.57 1.48 2.34 -1.98 45 4,366 7,305 +498
29JUN26 157.50 P 4.82 4.82 2.00 2.93 -2.45 45 1,850 40,704 -157
29JUN26 160.00 P 5.90 6.00 2.40 3.56 -3.02 45 2,184 80,884 -118
29JUN26 162.50 P 6.80 7.00 3.00 4.35 -3.53 45 1,420 71,812 +314
29JUN26 165.00 P 8.25 8.25 3.80 5.19 -4.12 45 1,280 3,110 -19
29JUN26 167.50 P 8.45 8.45 4.23 6.21 -4.72 45 2,516 2,735 +1,846
29JUN26 170.00 P 12.29 12.29 5.05 7.60 -5.04 46 2,467 4,685 +1,907
29JUN26 172.50 P 9.82 10.02 6.14 8.66 -5.79 46 1,161 1,616 +125
29JUN26 175.00 P 11.18 13.00 8.00 10.22 -6.13 47 2,738 1,768 +1,335
29JUN26 177.50 P 9.90 11.60 9.28 11.73 -6.18 47 590 1,339 +464
29JUN26 180.00 P 14.10 16.51 10.00 13.33 -6.65 48 1,976 9,498 +216
29JUN26 182.50 P 17.80 17.80 17.80 14.89 -7.25 47 199 597 -43
29JUN26 185.00 P 14.00 14.00 14.00 16.76 -7.57 48 1 2,040 0
29JUN26 187.50 P 0.00 0.00 0.00 18.59 -8.03 49 0 589 0
29JUN26 190.00 P 20.73 21.41 17.44 20.56 -8.37 49 781 2,993 +47
29JUN26 192.50 P 23.82 23.82 23.82 22.56 -8.73 50 30 2,046 +30
29JUN26 195.00 P 28.50 28.50 20.10 24.66 -9.03 51 5 652 -4
29JUN26 197.50 P 0.00 0.00 0.00 26.81 -9.30 51 0 454 0
29JUN26 200.00 P 30.82 30.82 27.71 29.03 -9.53 52 211 4,900 -179
29JUN26 205.00 P 0.00 0.00 0.00 33.60 -9.90 54 0 1,768 0
29JUN26 210.00 P 40.00 43.00 34.43 38.34 -10.16 57 190 1,179 -17
29JUN26 215.00 P 41.37 41.37 41.37 43.21 -10.29 61 170 942 -1
29JUN26 220.00 P 44.72 44.72 44.72 48.18 -10.32 65 20 2,074 0
29JUN26 225.00 P 53.78 53.78 53.78 52.83 -10.67 65 186 1,163 0
29JUN26 230.00 P 0.00 0.00 0.00 57.65 -10.85 67 0 882 0
29JUN26 235.00 P 58.06 58.06 58.06 62.52 -10.98 69 186 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 67.40 -11.10 71 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 72.30 -11.20 73 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 77.22 -11.28 75 0 232 0
29JUN26 255.00 P 72.94 72.94 72.94 82.08 -11.42 76 1 112 0
29JUN26 260.00 P 0.00 0.00 0.00 87.08 -11.42 79 0 136 0
29JUN26 265.00 P 87.00 87.00 87.00 92.02 -11.48 80 186 657 +186
29JUN26 270.00 P 0.00 0.00 0.00 96.90 -11.60 80 0 210 0
29JUN26 275.00 P 96.92 96.92 96.92 101.92 -11.58 83 186 487 +186
29JUN26 280.00 P 0.00 0.00 0.00 106.80 -11.70 82 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 111.75 -11.75 83 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 116.67 -11.83 81 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 121.73 -11.77 87 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 126.70 -11.80 88 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 136.60 -11.90 0 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 146.60 -11.90 0 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 156.60 -11.90 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 166.60 -11.90 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 176.60 -11.90 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 186.60 -11.90 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 196.60 -11.90 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 206.60 -11.90 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 216.60 -11.90 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 226.60 -11.90 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 236.60 -11.90 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 246.60 -11.90 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 256.60 -11.90 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 266.60 -11.90 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 276.60 -11.90 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.28 -0.06 46 0 762 0
30JUL26 122.50 P 0.00 0.00 0.00 0.36 -0.11 46 0 297 0
30JUL26 125.00 P 0.85 0.85 0.70 0.49 -0.14 46 22 1,416 -22
30JUL26 127.50 P 0.00 0.00 0.00 0.62 -0.20 46 0 762 0
30JUL26 130.00 P 1.05 1.05 1.05 0.81 -0.28 46 5 553 -3
30JUL26 132.50 P 1.00 1.20 1.00 1.01 -0.37 46 14 553 0
30JUL26 135.00 P 1.56 1.56 1.15 1.28 -0.49 46 105 869 -2
30JUL26 137.50 P 1.82 1.82 1.30 1.57 -0.63 46 18 1,260 0
30JUL26 140.00 P 2.80 2.80 1.50 1.90 -0.81 46 127 1,865 -54
30JUL26 142.50 P 1.91 1.91 1.91 2.30 -1.00 46 1 1,944 0
30JUL26 145.00 P 3.00 3.30 2.62 2.72 -1.25 46 105 2,393 -15
30JUL26 147.50 P 3.66 3.66 2.96 3.20 -1.55 46 286 2,039 +191
30JUL26 150.00 P 4.60 4.60 2.81 3.76 -1.83 46 744 6,671 +414
30JUL26 152.50 P 5.20 5.20 3.67 4.40 -2.16 45 1,324 3,344 +638
30JUL26 155.00 P 6.50 6.50 4.00 5.20 -2.40 46 352 1,821 +178
30JUL26 157.50 P 7.20 7.20 4.73 5.90 -2.85 45 588 2,116 +226
30JUL26 160.00 P 7.70 8.00 5.20 6.83 -3.13 46 175 1,910 +143
30JUL26 162.50 P 8.00 8.63 6.23 7.78 -3.41 46 121 1,069 +7
30JUL26 165.00 P 8.00 10.27 8.00 8.86 -3.73 46 591 1,058 +360
30JUL26 167.50 P 11.25 11.84 9.44 9.94 -3.97 46 181 812 +118
30JUL26 170.00 P 12.00 12.53 8.84 11.42 -4.03 47 565 1,484 +225
30JUL26 172.50 P 13.08 13.08 11.34 12.59 -4.46 47 151 348 +61
30JUL26 175.00 P 13.10 14.06 11.10 13.99 -4.83 47 120 209 +114
30JUL26 177.50 P 13.87 15.26 12.07 15.51 -5.10 47 597 580 +485
30JUL26 180.00 P 16.00 16.00 14.53 16.89 -5.59 47 40 257 +40
30JUL26 182.50 P 16.09 16.09 16.09 18.72 -5.71 48 31 93 +29
30JUL26 185.00 P 0.00 0.00 0.00 20.39 -6.01 48 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 22.08 -6.40 48 0 1 0
30JUL26 190.00 P 0.00 0.00 0.00 23.93 -6.64 49 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 25.78 -6.96 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 26.86 -8.08 46 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 29.68 -7.48 50 0 7 0
30JUL26 200.00 P 35.09 35.09 30.99 31.69 -7.76 50 34 35 +34
30JUL26 205.00 P 0.00 0.00 0.00 35.89 -8.19 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 40.22 -8.61 52 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 44.76 -8.91 53 0 0 0
30JUL26 220.00 P 48.50 48.50 48.50 49.39 -9.17 55 2 2 +2
30JUL26 225.00 P 0.00 0.00 0.00 54.09 -9.42 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 58.72 -9.78 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 63.40 -10.10 58 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 68.13 -10.37 59 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 72.96 -10.54 60 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 77.74 -10.76 61 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 82.53 -10.97 61 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 87.35 -11.15 62 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 92.22 -11.28 63 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 97.10 -11.40 63 0 750 0
28AUG26 127.50 P 2.30 2.30 1.90 1.90 -0.61 50 59 156 +59
28AUG26 130.00 P 2.35 2.35 2.35 2.27 -0.72 50 1 103 -1
28AUG26 132.50 P 0.00 0.00 0.00 2.68 -0.85 50 0 173 0
28AUG26 135.00 P 3.40 3.40 2.90 3.08 -1.02 50 11 795 +2
28AUG26 137.50 P 3.10 3.10 3.10 3.58 -1.21 50 60 554 0
28AUG26 140.00 P 4.35 4.42 3.48 4.10 -1.38 50 140 948 -51
28AUG26 142.50 P 5.00 5.00 4.35 4.65 -1.66 50 4 1,089 0
28AUG26 145.00 P 5.16 5.65 4.95 5.33 -1.85 50 143 870 0
28AUG26 147.50 P 6.11 6.11 5.70 6.03 -1.96 50 35 542 -28
28AUG26 150.00 P 7.00 7.00 6.04 6.70 -2.28 50 134 1,240 -3
28AUG26 152.50 P 7.67 7.67 7.67 7.55 -2.54 50 30 553 -30
28AUG26 155.00 P 9.31 9.40 8.00 8.45 -2.76 50 57 729 +31
28AUG26 157.50 P 9.32 9.32 8.53 9.48 -3.11 50 108 795 -76
28AUG26 160.00 P 11.53 11.66 8.58 10.53 -3.35 50 279 1,254 +63
28AUG26 162.50 P 11.53 12.92 10.13 11.50 -3.51 50 309 885 +196
28AUG26 165.00 P 14.00 14.26 11.19 12.66 -3.77 50 527 668 +127
28AUG26 167.50 P 13.96 15.60 11.00 13.90 -4.02 50 346 487 +259
28AUG26 170.00 P 15.35 17.04 12.95 15.21 -4.28 50 744 790 +595
28AUG26 172.50 P 18.45 18.52 14.66 16.56 -4.56 51 416 667 +291
28AUG26 175.00 P 19.39 19.39 16.00 17.71 -4.72 50 346 228 +191
28AUG26 177.50 P 18.88 19.46 18.80 19.45 -4.64 51 283 269 +253
28AUG26 180.00 P 19.60 20.65 19.38 21.03 -4.87 51 9 145 +9
28AUG26 182.50 P 0.00 0.00 0.00 22.64 -5.06 52 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 24.09 -5.43 51 0 0 0
28AUG26 187.50 P 25.98 25.98 25.98 25.81 -5.65 51 50 50 +50
28AUG26 190.00 P 26.50 26.50 26.50 27.58 -5.84 52 7 7 +7
29SEP26 100.00 P 0.00 0.00 0.00 0.38 -0.11 49 0 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.47 -0.16 49 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.60 -0.18 49 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 0.74 -0.24 49 0 64 0
29SEP26 110.00 P 1.55 1.55 1.40 0.90 -0.32 49 7 837 -6
29SEP26 112.50 P 1.53 1.53 1.52 1.11 -0.35 49 50 280 +50
29SEP26 115.00 P 2.00 2.00 1.77 1.32 -0.48 49 8 371 +4
29SEP26 117.50 P 0.00 0.00 0.00 1.59 -0.55 49 0 162 0
29SEP26 120.00 P 2.30 2.30 2.30 1.89 -0.58 49 15 270 +1
29SEP26 122.50 P 2.51 2.51 2.17 2.19 -0.68 49 33 197 0
29SEP26 125.00 P 0.00 0.00 0.00 2.59 -0.78 49 0 263 0
29SEP26 127.50 P 0.00 0.00 0.00 3.01 -0.89 50 0 228 0
29SEP26 130.00 P 3.16 3.50 3.16 3.42 -1.02 49 26 551 -21
29SEP26 132.50 P 0.00 0.00 0.00 3.97 -1.16 50 0 350 0
29SEP26 135.00 P 5.81 5.81 4.13 4.52 -1.29 50 728 1,186 +694
29SEP26 137.50 P 5.70 5.71 5.70 5.08 -1.44 50 120 2,616 0
29SEP26 140.00 P 6.00 6.16 5.00 5.73 -1.65 49 108 1,362 -68
29SEP26 142.50 P 0.00 0.00 0.00 6.44 -1.81 50 0 1,432 0
29SEP26 145.00 P 7.70 7.72 6.91 7.11 -2.02 49 44 1,085 -7
29SEP26 147.50 P 7.19 7.19 7.01 7.94 -2.24 49 247 1,062 -147
29SEP26 150.00 P 9.00 9.15 7.37 8.73 -2.49 49 345 4,688 +73
29SEP26 152.50 P 10.38 10.70 9.02 9.61 -2.68 49 41 575 0
29SEP26 155.00 P 10.26 10.26 9.67 10.45 -3.09 49 9 904 0
29SEP26 157.50 P 12.50 12.50 10.93 11.58 -3.21 49 61 638 +30
29SEP26 160.00 P 13.66 13.66 11.20 12.64 -3.45 49 104 1,716 -23
29SEP26 162.50 P 16.50 16.50 13.10 13.75 -3.71 49 96 337 +29
29SEP26 165.00 P 18.00 18.00 13.58 14.93 -3.86 49 73 338 +61
29SEP26 167.50 P 0.00 0.00 0.00 16.17 -4.07 49 0 330 0
29SEP26 170.00 P 20.80 20.80 15.77 17.58 -4.12 50 188 618 +110
29SEP26 172.50 P 19.85 19.85 17.72 18.86 -4.44 50 31 340 +30
29SEP26 175.00 P 22.70 22.70 18.44 20.24 -4.70 50 51 311 -11
29SEP26 177.50 P 21.00 21.00 21.00 21.75 -4.83 50 1 449 0
29SEP26 180.00 P 26.00 26.00 21.40 23.25 -5.32 50 344 5,884 +77
29SEP26 182.50 P 25.60 25.60 25.60 24.85 -5.20 50 20 696 0
29SEP26 185.00 P 26.90 26.90 24.50 26.47 -5.39 50 511 1,176 +409
29SEP26 187.50 P 0.00 0.00 0.00 28.15 -5.54 50 0 623 0
29SEP26 190.00 P 27.60 27.60 27.00 29.84 -5.68 51 2 786 +2
29SEP26 192.50 P 0.00 0.00 0.00 31.80 -5.68 51 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 33.39 -6.07 51 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 35.30 -6.14 51 0 363 0
29SEP26 200.00 P 40.00 40.00 34.79 36.92 -6.51 51 38 1,236 +30
29SEP26 205.00 P 38.61 38.61 38.61 41.05 -6.57 52 105 1,027 -52
29SEP26 210.00 P 0.00 0.00 0.00 45.02 -6.83 53 0 285 0
29SEP26 215.00 P 52.00 52.00 52.00 49.03 -7.20 53 1 531 -1
29SEP26 220.00 P 58.00 58.00 46.06 53.22 -7.46 53 27 248 +6
29SEP26 225.00 P 0.00 0.00 0.00 57.45 -7.75 54 0 344 0
29SEP26 230.00 P 68.00 68.00 68.00 61.75 -8.08 54 2 821 -2
29SEP26 235.00 P 0.00 0.00 0.00 66.18 -8.31 54 0 95 0
29SEP26 240.00 P 70.00 70.00 70.00 70.62 -8.61 55 1 36 -1
29SEP26 245.00 P 0.00 0.00 0.00 75.12 -8.90 55 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 79.62 -9.21 55 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 84.26 -9.45 56 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 88.83 -9.79 55 0 115 0
29SEP26 265.00 P 0.00 0.00 0.00 93.52 -10.03 56 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 98.23 -10.28 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 102.98 -10.52 56 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 107.79 -10.71 57 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 112.57 -10.93 57 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 117.38 -11.12 57 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 122.17 -11.33 56 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 127.10 -11.40 57 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 136.90 -11.60 57 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 146.75 -11.75 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 156.72 -11.78 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 166.64 -11.86 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 176.60 -11.90 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 186.60 -11.90 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 196.60 -11.90 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 206.60 -11.90 0 0 0 0
29SEP26 390.00 P 215.40 215.42 215.40 216.60 -11.90 0 60 120 +60
29SEP26 400.00 P 0.00 0.00 0.00 226.60 -11.90 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 236.60 -11.90 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 246.60 -11.90 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 256.60 -11.90 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 266.60 -11.90 0 0 0 0
29SEP26 450.00 P 273.24 273.24 273.24 276.60 -11.90 0 20 90 0
30DEC26 100.00 P 2.56 2.56 2.05 1.58 -0.31 50 4 928 -3
30DEC26 102.50 P 0.00 0.00 0.00 1.85 -0.29 50 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 2.17 -0.31 50 0 49 0
30DEC26 107.50 P 2.93 2.93 2.93 2.49 -0.40 50 20 98 0
30DEC26 110.00 P 3.31 3.31 3.31 2.84 -0.47 50 2 1,990 -2
30DEC26 112.50 P 0.00 0.00 0.00 3.28 -0.47 50 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.72 -0.58 50 0 75 0
30DEC26 117.50 P 0.00 0.00 0.00 4.16 -0.69 50 0 9 0
30DEC26 120.00 P 5.05 5.05 4.38 4.70 -0.71 50 19 626 +15
30DEC26 122.50 P 0.00 0.00 0.00 5.28 -0.80 50 0 177 0
30DEC26 125.00 P 5.62 5.62 5.62 5.86 -1.14 50 10 233 -10
30DEC26 127.50 P 0.00 0.00 0.00 6.45 -1.06 50 0 155 0
30DEC26 130.00 P 6.50 7.00 6.00 7.05 -1.44 50 257 787 +156
30DEC26 132.50 P 8.01 8.01 7.49 7.76 -1.64 50 9 156 0
30DEC26 135.00 P 7.96 7.96 7.96 8.46 -1.56 50 5 560 0
30DEC26 137.50 P 9.50 9.95 9.50 9.21 -1.70 50 6 349 -4
30DEC26 140.00 P 10.00 10.00 9.78 9.88 -2.28 49 8 3,125 +1
30DEC26 142.50 P 0.00 0.00 0.00 10.84 -2.09 49 2 530 +2
30DEC26 145.00 P 13.78 13.78 11.15 11.74 -2.19 49 19 1,011 -15
30DEC26 147.50 P 0.00 0.00 0.00 12.74 -2.22 49 0 647 0
30DEC26 150.00 P 13.54 13.55 12.50 13.55 -2.64 49 42 2,175 +9
30DEC26 152.50 P 15.15 15.15 13.95 14.73 -2.73 49 174 913 +40
30DEC26 155.00 P 16.26 16.57 14.95 15.75 -3.25 49 142 1,535 +40
30DEC26 157.50 P 17.42 17.43 16.06 16.84 -3.18 49 212 467 +76
30DEC26 160.00 P 18.35 19.10 15.50 18.14 -3.46 49 168 1,106 +134
30DEC26 162.50 P 18.09 19.37 18.03 19.27 -3.41 49 90 683 -31
30DEC26 165.00 P 20.27 20.50 19.27 20.53 -3.63 49 48 729 +26
30DEC26 167.50 P 23.40 23.40 20.00 21.88 -3.92 49 51 359 +50
30DEC26 170.00 P 23.85 23.85 21.94 23.22 -3.90 49 44 646 +14
30DEC26 172.50 P 25.20 25.59 23.38 24.60 -4.01 50 99 418 +80
30DEC26 175.00 P 25.15 26.00 25.15 26.02 -5.04 50 31 461 +28
30DEC26 177.50 P 28.29 28.65 26.00 27.69 -4.18 50 101 321 +61
30DEC26 180.00 P 29.71 30.39 27.00 29.07 -4.47 50 202 1,465 +168
30DEC26 182.50 P 30.98 31.55 28.90 30.58 -4.63 50 270 1,139 -47
30DEC26 185.00 P 33.00 33.00 30.67 32.34 -4.55 50 164 340 +101
30DEC26 187.50 P 32.03 33.00 31.94 34.01 -4.62 50 308 327 +138
30DEC26 190.00 P 35.70 35.70 35.70 35.52 -4.95 50 1 212 -1
30DEC26 192.50 P 0.00 0.00 0.00 37.20 -5.11 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 38.94 -5.22 50 0 414 0
30DEC26 197.50 P 0.00 0.00 0.00 40.64 -5.37 50 0 330 0
30DEC26 200.00 P 0.00 0.00 0.00 43.18 -4.69 52 0 1,549 0
30DEC26 205.00 P 0.00 0.00 0.00 46.13 -5.69 51 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 49.96 -5.87 51 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 53.84 -6.02 51 0 274 0
30DEC26 220.00 P 57.70 57.75 57.70 57.75 -6.32 52 100 279 0
30DEC26 225.00 P 0.00 0.00 0.00 61.83 -6.52 52 0 124 0
30DEC26 230.00 P 67.26 67.26 63.00 65.91 -6.73 52 31 240 +1
30DEC26 235.00 P 0.00 0.00 0.00 70.08 -6.97 52 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 74.30 -7.24 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 78.61 -7.44 53 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 82.95 -7.63 53 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 87.24 -8.01 53 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 91.75 -8.18 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 96.25 -8.38 53 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 100.77 -8.60 53 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 105.32 -8.86 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 109.94 -9.06 54 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 114.56 -9.29 54 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 119.22 -9.50 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 123.88 -9.76 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 128.57 -10.00 54 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 138.08 -10.42 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 147.70 -10.80 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 157.39 -11.11 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 167.16 -11.34 55 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 176.97 -11.53 56 0 47 0
30MAR27 120.00 P 7.40 7.40 6.66 7.27 -0.73 50 235 3,021 +200
30MAR27 122.50 P 8.00 8.00 8.00 8.00 -0.73 50 1 57 0
30MAR27 125.00 P 8.51 8.51 8.51 8.63 -0.87 50 1 18 -1
30MAR27 127.50 P 0.00 0.00 0.00 9.37 -1.04 50 0 343 0
30MAR27 130.00 P 10.68 10.68 10.68 10.08 -1.25 50 10 503 -10
30MAR27 132.50 P 0.00 0.00 0.00 10.89 -1.35 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 11.73 -1.43 49 0 195 0
30MAR27 137.50 P 13.88 13.88 13.23 12.60 -1.61 49 2 214 -1
30MAR27 140.00 P 15.00 15.00 13.00 13.50 -2.19 49 89 775 -85
30MAR27 142.50 P 0.00 0.00 0.00 14.45 -2.35 49 0 461 0
30MAR27 145.00 P 15.00 15.00 14.90 15.41 -2.10 49 8 392 -6
30MAR27 147.50 P 0.00 0.00 0.00 16.44 -2.24 49 0 1,199 0
30MAR27 150.00 P 17.25 17.50 15.02 17.51 -2.38 49 39 1,775 +15
30MAR27 152.50 P 0.00 0.00 0.00 18.68 -2.47 49 0 295 0
30MAR27 155.00 P 19.49 20.80 19.49 19.55 -2.89 49 61 711 +18
30MAR27 157.50 P 21.93 22.18 21.50 20.92 -2.86 49 70 1,362 +40
30MAR27 160.00 P 24.80 24.80 22.09 22.11 -3.04 49 18 1,465 +9
30MAR27 162.50 P 0.00 0.00 0.00 23.37 -3.20 49 0 208 0
30MAR27 165.00 P 25.00 25.00 24.26 24.67 -3.35 49 4 102 +3
30MAR27 167.50 P 25.65 25.65 25.65 26.00 -3.52 49 1 120 0
30MAR27 170.00 P 26.57 27.65 26.06 27.48 -3.54 49 35 88 +1
30MAR27 172.50 P 27.96 28.00 27.96 28.63 -3.90 49 31 92 +1
30MAR27 175.00 P 32.24 32.24 29.38 30.54 -3.51 50 90 63 +60
30MAR27 177.50 P 32.00 32.00 32.00 31.72 -3.95 49 2 39 -2
30MAR27 180.00 P 34.07 34.07 34.07 33.44 -3.91 49 30 108 +25
30MAR27 182.50 P 35.68 35.68 35.68 34.86 -4.18 49 30 1,379 +30
30MAR27 185.00 P 36.50 36.50 34.80 35.93 -4.80 49 109 1,238 -13
30MAR27 187.50 P 36.96 37.03 36.65 38.09 -4.34 50 147 220 +147
30MAR27 190.00 P 41.50 41.50 37.23 39.75 -4.38 50 53 168 +47
30MAR27 192.50 P 0.00 0.00 0.00 41.44 -4.44 50 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 43.14 -4.59 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.89 -4.71 50 0 1 0
30MAR27 200.00 P 45.00 45.00 43.25 46.65 -4.81 50 31 100 -1
30MAR27 205.00 P 0.00 0.00 0.00 50.25 -4.95 50 0 116 0
30MAR27 210.00 P 55.00 55.00 55.00 53.88 -5.13 50 1 38 +1
30MAR27 215.00 P 59.50 59.50 56.00 57.72 -5.31 51 2 15 +1
30MAR27 220.00 P 64.00 64.00 60.00 61.56 -5.51 51 2 65 +2
30MAR27 225.00 P 0.00 0.00 0.00 65.44 -5.69 51 0 0 0
30MAR27 230.00 P 70.41 70.41 67.74 68.42 -7.52 49 95 1,170 +95
30MAR27 235.00 P 0.00 0.00 0.00 73.46 -6.13 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 77.52 -6.38 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 81.72 -6.51 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 85.88 -6.74 51 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 90.13 -7.00 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 94.48 -7.18 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 98.78 -7.43 52 0 1 0
30MAR27 270.00 P 103.29 103.29 103.29 103.31 -7.47 52 1 5 +1
30MAR27 275.00 P 109.00 109.00 109.00 107.77 -7.67 52 1 22 +1
29JUN27 140.00 P 17.00 17.20 17.00 16.97 - 49 3 3 -
29JUN27 142.50 P 17.50 17.50 17.50 18.23 - 49 1 1 -
29JUN27 145.00 P 0.00 0.00 0.00 19.30 - 49 0 0 -
29JUN27 147.50 P 20.20 20.20 20.20 20.39 - 49 2 2 -
29JUN27 150.00 P 21.20 21.20 21.20 21.53 - 49 2 2 -
29JUN27 152.50 P 0.00 0.00 0.00 22.70 - 49 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 23.91 - 49 0 0 -
29JUN27 157.50 P 0.00 0.00 0.00 25.14 - 49 0 0 -
29JUN27 160.00 P 28.10 28.10 26.00 26.67 - 49 4 4 -
29JUN27 162.50 P 0.00 0.00 0.00 28.01 - 49 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 29.44 - 49 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 30.85 - 49 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 32.28 - 50 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 33.75 - 50 0 0 -
29JUN27 175.00 P 34.00 34.00 34.00 34.71 - 49 10 10 -
29JUN27 177.50 P 0.00 0.00 0.00 36.23 - 49 0 0 -
29JUN27 180.00 P 0.00 0.00 0.00 37.75 - 49 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 39.30 - 49 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 40.96 - 49 0 0 -
TOTAL PUT 50,760 485,059 +14,086
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 15.33
29JUN26 9.50 C 0.00 0.00 0.00 5.84 +0.42 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.58 +0.41 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.35 +0.43 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.85 +0.43 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.35 +0.42 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.86 +0.43 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.36 +0.42 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.86 +0.41 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.38 +0.41 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.91 +0.39 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.47 +0.37 31 0 60 0
29JUN26 14.50 C 1.08 1.08 1.08 1.05 +0.31 29 30 479 +30
29JUN26 15.00 C 0.00 0.00 0.00 0.71 +0.25 28 0 237 0
29JUN26 15.50 C 0.31 0.40 0.31 0.44 +0.17 28 290 562 +220
29JUN26 16.00 C 0.18 0.30 0.18 0.26 +0.10 28 92 383 +52
29JUN26 16.50 C 0.10 0.17 0.10 0.15 +0.06 29 120 10,268 +120
29JUN26 17.00 C 0.08 0.08 0.08 0.09 +0.04 30 25 898 0
29JUN26 17.50 C 0.04 0.05 0.04 0.05 +0.02 31 40 1,120 +40
29JUN26 18.00 C 0.02 0.02 0.02 0.03 +0.02 32 12 418 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.85 +0.43 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.61 +0.44 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.35 +0.43 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.87 +0.45 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.37 +0.44 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.90 +0.46 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.39 +0.43 27 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 2.91 +0.38 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.47 +0.38 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.04 +0.36 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.64 +0.34 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.28 +0.30 30 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 0.97 +0.25 30 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.72 +0.21 30 0 72 0
30JUL26 16.00 C 0.45 0.51 0.45 0.52 +0.15 30 5 2,854 +2
30JUL26 16.50 C 0.00 0.00 0.00 0.37 +0.11 30 0 738 0
30JUL26 17.00 C 0.00 0.00 0.00 0.27 +0.09 31 0 470 0
30JUL26 17.50 C 0.15 0.15 0.15 0.18 +0.06 31 129 608 +100
30JUL26 18.00 C 0.00 0.00 0.00 0.13 +0.05 32 0 57 0
30JUL26 18.50 C 0.10 0.10 0.10 0.09 +0.03 32 40 1,756 +40
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 489 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.89 +0.43 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.64 +0.42 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.40 +0.43 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.90 +0.42 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.41 +0.42 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.93 +0.42 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.45 +0.40 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.99 +0.36 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.58 +0.38 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.16 +0.35 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.78 +0.34 31 0 60 0
28AUG26 14.50 C 1.30 1.30 1.30 1.44 +0.30 31 30 45 +30
28AUG26 15.00 C 1.09 1.09 1.09 1.16 +0.27 31 30 221 +30
28AUG26 15.50 C 0.00 0.00 0.00 0.91 +0.23 31 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.69 +0.18 31 0 0 0
28AUG26 16.50 C 0.47 0.47 0.47 0.52 +0.14 31 30 80 +30
28AUG26 17.00 C 0.00 0.00 0.00 0.38 +0.11 31 0 24 0
28AUG26 17.50 C 0.27 0.27 0.27 0.28 +0.08 31 7 7 +7
28AUG26 18.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.89 +0.43 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.66 +0.44 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.45 +0.48 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.96 +0.48 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.47 +0.48 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.00 +0.48 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.53 +0.47 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.07 +0.42 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.64 +0.39 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 +0.34 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 +0.31 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.54 +0.27 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.26 +0.23 32 0 33 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.22 32 0 964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 +0.20 33 0 600 0
29SEP26 16.50 C 0.58 0.58 0.58 0.67 +0.17 33 30 551 0
29SEP26 17.00 C 0.47 0.52 0.47 0.53 +0.15 33 60 307 0
29SEP26 17.50 C 0.36 0.45 0.36 0.41 +0.12 33 95 870 -5
29SEP26 18.00 C 0.34 0.34 0.34 0.33 +0.11 33 30 166 +2
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.09 33 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.08 33 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.06 33 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 530 0
29SEP26 22.00 C 0.08 0.08 0.08 0.04 +0.02 34 30 1,210 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.96 +0.50 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.71 +0.49 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 +0.49 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.01 +0.50 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 +0.47 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.09 +0.47 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.65 +0.44 36 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 3.25 +0.42 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 +0.41 35 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.53 +0.38 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.18 +0.30 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 +0.31 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 +0.28 34 0 166 0
30DEC26 15.50 C 1.32 1.32 1.32 1.46 +0.25 34 60 103 +60
30DEC26 16.00 C 1.14 1.14 1.14 1.26 +0.23 34 60 143 +60
30DEC26 16.50 C 0.98 0.99 0.98 1.08 +0.20 34 90 134 -90
30DEC26 17.00 C 0.85 0.86 0.85 0.93 +0.19 34 90 197 +90
30DEC26 17.50 C 0.73 0.74 0.73 0.79 +0.16 34 60 276 +60
30DEC26 18.00 C 0.64 0.64 0.64 0.68 +0.15 34 30 243 +30
30DEC26 18.50 C 0.55 0.55 0.53 0.57 +0.12 34 60 446 +30
30DEC26 19.00 C 0.52 0.54 0.52 0.49 +0.12 34 38 442 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 +0.10 34 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.09 34 0 60 0
30DEC26 21.00 C 0.25 0.32 0.25 0.25 +0.07 34 60 320 +30
30DEC26 22.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.00 +0.50 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.76 +0.48 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.53 +0.48 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.08 +0.46 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.65 +0.44 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.24 +0.43 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.87 +0.43 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.50 +0.40 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.16 +0.43 35 0 35 0
30MAR27 13.50 C 0.00 0.00 0.00 2.84 +0.36 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.55 +0.33 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.28 +0.31 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 +0.29 34 0 60 0
30MAR27 15.50 C 1.79 1.79 1.79 1.81 +0.28 34 30 60 +30
30MAR27 16.00 C 0.00 0.00 0.00 1.60 +0.24 34 0 70 0
30MAR27 16.50 C 1.44 1.44 1.44 1.43 +0.24 34 30 90 +30
30MAR27 17.00 C 1.32 1.32 1.29 1.26 +0.20 34 120 322 +120
30MAR27 17.50 C 1.06 1.18 1.04 1.12 +0.20 34 120 641 +120
30MAR27 18.00 C 0.95 1.06 0.95 0.99 +0.17 34 350 433 +350
30MAR27 18.50 C 0.85 0.85 0.85 0.88 +0.17 34 90 156 +90
30MAR27 19.00 C 0.76 0.85 0.76 0.77 +0.14 34 60 110 +60
30MAR27 19.50 C 0.65 0.65 0.65 0.68 +0.13 34 30 60 +30
30MAR27 20.00 C 0.67 0.67 0.67 0.60 +0.12 34 210 214 +180
30MAR27 21.00 C 0.00 0.00 0.00 0.47 +0.10 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 +0.07 34 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 +0.06 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 +0.05 35 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.07 - 40 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 5.85 - 39 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 5.63 - 39 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 5.20 - 37 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 4.78 - 36 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 4.40 - 35 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.04 - 35 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 3.68 - 34 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 3.37 - 34 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 3.09 - 34 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 2.81 - 34 0 0 -
29JUN27 14.50 C 2.46 2.46 2.46 2.52 - 33 30 30 -
29JUN27 15.00 C 0.00 0.00 0.00 2.30 - 34 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 2.11 - 34 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 1.93 - 34 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 1.75 - 34 0 0 -
29JUN27 17.00 C 1.55 1.55 1.55 1.58 - 34 10 10 -
29JUN27 17.50 C 0.00 0.00 0.00 1.42 - 34 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 1.28 - 34 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 1.16 - 34 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 1.06 - 35 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 0.96 - 35 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 0.86 - 35 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 0.69 - 34 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 0.54 - 34 0 0 -
TOTAL CALL 2,753 39,935 +2,008
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 46 8 218 -6
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 784 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.07 30 0 750 0
29JUN26 14.50 P 0.26 0.26 0.19 0.20 -0.13 30 45 888 +5
29JUN26 15.00 P 0.42 0.42 0.42 0.34 -0.20 28 23 609 -23
29JUN26 15.50 P 0.60 0.60 0.60 0.58 -0.27 28 150 877 0
29JUN26 16.00 P 0.00 0.00 0.00 0.91 -0.32 28 0 1,152 0
29JUN26 16.50 P 0.00 0.00 0.00 1.29 -0.37 28 0 10,758 0
29JUN26 17.00 P 2.00 2.00 2.00 1.73 -0.39 30 1 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.19 -0.42 29 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 2.70 -0.42 36 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.21 -0.41 43 0 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 3.69 -0.44 43 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.21 -0.41 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.72 -0.40 58 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 5.71 -0.41 64 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 6.71 -0.41 71 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.71 -0.41 78 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.69 -0.43 79 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.69 -0.43 85 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.74 -0.38 104 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.69 -0.43 96 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.74 -0.38 115 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.71 -0.41 113 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.72 -0.40 120 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.71 -0.41 122 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.71 -0.41 127 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.74 -0.38 140 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.71 -0.41 136 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 2,174 0
30JUL26 13.50 P 0.18 0.18 0.18 0.16 -0.07 32 8 3,306 +8
30JUL26 14.00 P 0.24 0.24 0.24 0.25 -0.10 31 50 163 +50
30JUL26 14.50 P 0.00 0.00 0.00 0.38 -0.14 30 0 230 0
30JUL26 15.00 P 0.60 0.60 0.60 0.57 -0.19 30 10 565 0
30JUL26 15.50 P 0.00 0.00 0.00 0.82 -0.23 30 0 640 0
30JUL26 16.00 P 0.00 0.00 0.00 1.12 -0.29 30 0 904 0
30JUL26 16.50 P 0.00 0.00 0.00 1.48 -0.32 30 0 872 0
30JUL26 17.00 P 0.00 0.00 0.00 1.87 -0.35 31 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.29 -0.43 31 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 2.77 -0.42 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.25 -0.43 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.73 -0.45 38 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.23 -0.44 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.72 -0.45 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.72 -0.45 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.72 -0.46 55 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.72 -0.46 60 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.72 -0.46 65 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.72 -0.45 69 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.74 -0.44 77 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.72 -0.46 78 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 -0.05 32 0 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 300 0
28AUG26 13.50 P 0.00 0.00 0.00 0.31 -0.09 31 0 71 0
28AUG26 14.00 P 0.00 0.00 0.00 0.45 -0.12 30 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.63 -0.16 30 0 118 0
28AUG26 15.00 P 0.93 0.93 0.93 0.86 -0.19 30 30 238 +30
28AUG26 15.50 P 1.22 1.22 1.22 1.13 -0.23 29 30 349 +30
28AUG26 16.00 P 1.54 1.54 1.54 1.44 -0.29 29 30 243 +30
28AUG26 16.50 P 0.00 0.00 0.00 1.80 -0.31 29 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 2.19 -0.33 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.61 -0.35 30 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.04 -0.40 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.50 -0.40 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.97 -0.41 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.44 -0.42 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.92 -0.42 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.90 -0.42 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.88 -0.43 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.87 -0.43 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.86 -0.43 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.86 -0.42 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 61 0
29SEP26 12.50 P 0.21 0.21 0.21 0.22 -0.06 32 26 91 0
29SEP26 13.00 P 0.33 0.33 0.33 0.32 -0.08 32 6 66 0
29SEP26 13.50 P 0.47 0.47 0.47 0.45 -0.10 32 166 407 +158
29SEP26 14.00 P 0.66 0.66 0.61 0.61 -0.13 32 202 608 -133
29SEP26 14.50 P 0.00 0.00 0.00 0.81 -0.15 31 0 864 0
29SEP26 15.00 P 1.01 1.01 1.01 1.04 -0.18 31 60 338 +45
29SEP26 15.50 P 1.40 1.40 1.28 1.30 -0.22 31 105 669 +72
29SEP26 16.00 P 1.79 1.80 1.60 1.62 -0.26 31 34 923 -30
29SEP26 16.50 P 2.07 2.07 2.07 1.98 -0.28 31 30 1,015 +30
29SEP26 17.00 P 0.00 0.00 0.00 2.38 -0.29 32 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.73 -0.38 31 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.17 -0.37 32 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.59 -0.40 31 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 -0.40 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 -0.43 30 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.96 -0.43 31 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.90 -0.46 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.88 -0.45 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 7.87 -0.44 24 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.86 -0.44 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.86 -0.42 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.79 -0.48 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.84 -0.42 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.83 -0.42 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.79 -0.45 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.74 -0.49 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.73 -0.50 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.72 -0.50 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.74 -0.47 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.75 -0.45 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.04 34 0 230 0
30DEC26 12.00 P 0.34 0.34 0.34 0.33 -0.06 33 5 237 +5
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.05 33 0 256 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.07 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 -0.09 33 0 375 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.11 32 0 498 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.13 32 0 485 0
30DEC26 15.00 P 0.00 0.00 0.00 1.40 -0.16 32 0 1,053 0
30DEC26 15.50 P 1.64 1.64 1.64 1.67 -0.18 32 30 1,011 -30
30DEC26 16.00 P 1.94 1.94 1.94 1.96 -0.22 32 30 883 -6
30DEC26 16.50 P 2.28 2.28 2.28 2.30 -0.27 32 30 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.30 32 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.04 -0.29 33 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.43 -0.31 33 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.81 -0.35 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.25 -0.35 33 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.68 -0.36 33 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.11 -0.39 32 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.02 -0.40 32 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.93 -0.44 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.88 -0.46 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.86 -0.45 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.86 -0.43 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.79 -0.49 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.84 -0.43 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.83 -0.42 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.79 -0.46 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.74 -0.50 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.73 -0.50 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.72 -0.50 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.74 -0.47 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.75 -0.45 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.03 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
30MAR27 11.50 P 0.37 0.37 0.37 0.38 -0.06 33 30 30 +5
30MAR27 12.00 P 0.49 0.49 0.49 0.50 -0.06 33 5 55 +5
30MAR27 12.50 P 0.61 0.62 0.61 0.63 -0.09 33 92 492 +92
30MAR27 13.00 P 0.77 0.78 0.77 0.80 -0.08 33 69 400 0
30MAR27 13.50 P 0.96 0.98 0.96 0.98 -0.10 33 113 214 -90
30MAR27 14.00 P 1.17 1.18 1.17 1.17 -0.12 32 179 671 0
30MAR27 14.50 P 1.40 1.42 1.40 1.40 -0.12 32 68 408 0
30MAR27 15.00 P 1.68 1.68 1.67 1.64 -0.15 32 57 208 +57
30MAR27 15.50 P 1.93 1.93 1.93 1.92 -0.16 32 30 297 +30
30MAR27 16.00 P 2.27 2.27 2.24 2.21 -0.19 32 38 156 +22
30MAR27 16.50 P 2.50 2.50 2.50 2.53 -0.21 32 30 104 +30
30MAR27 17.00 P 0.00 0.00 0.00 2.87 -0.27 32 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 -0.28 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 -0.29 32 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.00 -0.31 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.39 -0.34 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 -0.34 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.25 -0.35 32 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.12 -0.38 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.01 -0.42 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.94 -0.44 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.89 -0.45 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.86 -0.45 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.80 -0.49 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.84 -0.43 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.16 - 33 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.19 - 33 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.23 - 33 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.31 - 34 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.43 - 34 0 0 -
29JUN27 11.50 P 0.63 0.63 0.62 0.55 - 34 120 120 -
29JUN27 12.00 P 0.76 0.78 0.76 0.70 - 34 128 128 -
29JUN27 12.50 P 0.95 0.95 0.86 0.88 - 35 112 112 -
29JUN27 13.00 P 1.14 1.14 1.14 1.07 - 35 14 14 -
29JUN27 13.50 P 0.00 0.00 0.00 1.30 - 35 0 0 -
29JUN27 14.00 P 1.44 1.44 1.44 1.53 - 35 15 15 -
29JUN27 14.50 P 0.00 0.00 0.00 1.80 - 36 0 0 -
29JUN27 15.00 P 2.18 2.18 2.18 2.07 - 36 30 30 -
29JUN27 15.50 P 0.00 0.00 0.00 2.38 - 36 0 0 -
29JUN27 16.00 P 2.80 2.81 2.78 2.69 - 37 90 90 -
29JUN27 16.50 P 3.13 3.16 3.03 2.97 - 36 780 600 -
29JUN27 17.00 P 3.69 3.69 3.69 3.33 - 36 140 140 -
29JUN27 17.50 P 4.07 4.07 4.07 3.69 - 37 29 29 -
29JUN27 18.00 P 0.00 0.00 0.00 4.05 - 37 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 4.42 - 37 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 4.82 - 37 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 5.22 - 37 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 5.63 - 37 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 6.47 - 38 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 7.33 - 38 0 0 -
TOTAL PUT 3,278 56,375 +386
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$ 4.99
29JUN26 3.50 C 0.00 0.00 0.00 1.50 +0.19 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.39 +0.18 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.31 +0.19 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 +0.17 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 +0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 +0.17 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.89 +0.15 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 +0.18 40 0 0 0
29JUN26 4.30 C 0.68 0.68 0.68 0.69 +0.14 0 3 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 +0.15 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.13 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 +0.15 40 0 2 0
29JUN26 4.70 C 0.31 0.31 0.31 0.38 +0.12 36 4 4 +2
29JUN26 4.80 C 0.00 0.00 0.00 0.32 +0.12 38 0 0 0
29JUN26 4.90 C 0.20 0.20 0.20 0.25 +0.09 36 1 9 +1
29JUN26 5.00 C 0.11 0.20 0.11 0.21 +0.09 38 9 11 +7
29JUN26 5.25 C 0.06 0.12 0.06 0.12 +0.05 39 136 143 +136
29JUN26 5.50 C 0.03 0.06 0.03 0.06 +0.03 39 7 104 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 111 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.10 - 34 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 1.00 - 31 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.93 +0.19 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.84 +0.17 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 +0.14 37 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 +0.13 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.61 +0.15 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.54 +0.15 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.46 +0.12 38 0 0 0
30JUL26 4.80 C 0.27 0.27 0.27 0.41 +0.12 40 3 3 +3
30JUL26 4.90 C 0.00 0.00 0.00 0.35 +0.10 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.31 +0.10 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.21 +0.07 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 +0.05 40 0 1 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 +0.03 40 0 29 0
30JUL26 6.00 C 0.05 0.06 0.05 0.06 +0.03 41 3 603 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.04 +0.02 41 0 31 0
30JUL26 6.50 C 0.04 0.04 0.04 0.02 +0.01 40 5 51 +5
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 42 4 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 1.12 - 39 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 1.05 - 43 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.97 +0.16 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.89 +0.15 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.82 +0.15 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.74 +0.14 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.67 +0.13 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.62 +0.15 43 0 0 0
28AUG26 4.70 C 0.42 0.42 0.42 0.55 +0.13 41 30 30 +30
28AUG26 4.80 C 0.00 0.00 0.00 0.49 +0.12 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.43 +0.10 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.40 +0.11 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.29 +0.08 40 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.22 +0.07 41 0 0 0
28AUG26 5.75 C 0.16 0.16 0.16 0.16 +0.05 41 6 8 +6
28AUG26 6.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 +0.03 41 0 33 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.02 42 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.14 - 37 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 1.06 - 38 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 0.98 +0.12 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 +0.12 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 +0.12 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.12 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 +0.12 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.12 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.12 40 0 0 0
29SEP26 4.80 C 0.48 0.48 0.48 0.54 +0.11 39 30 110 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.11 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 +0.09 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 +0.07 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.06 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.06 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 700 0
29SEP26 6.25 C 0.11 0.11 0.11 0.12 +0.04 41 1 83 -1
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.03 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 75 0
29SEP26 7.25 C 0.04 0.04 0.04 0.03 +0.01 39 8 182 -7
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 1.26 - 40 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 1.19 - 40 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.14 40 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 +0.12 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 +0.12 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 +0.12 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 +0.11 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.80 +0.11 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.12 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 +0.12 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 +0.10 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 +0.09 38 0 0 0
30DEC26 5.25 C 0.44 0.44 0.44 0.49 +0.07 38 30 60 +30
30DEC26 5.50 C 0.43 0.43 0.43 0.41 +0.06 39 30 34 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.05 39 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.05 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.05 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.04 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.04 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.02 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.02 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 1.36 - 41 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.30 - 41 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.23 +0.14 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 +0.13 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 +0.12 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 +0.12 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 +0.12 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 +0.12 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 +0.11 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 +0.11 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 +0.12 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 +0.10 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 +0.09 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 +0.07 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 +0.06 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 +0.07 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 +0.05 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.06 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 +0.05 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 +0.04 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 1.43 - 39 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 1.37 - 39 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 1.32 - 40 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 1.25 - 40 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.19 - 39 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.15 - 40 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.09 - 40 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.04 - 40 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 0.99 - 40 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 0.95 - 40 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 0.90 - 40 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 0.84 - 39 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 0.74 - 39 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 0.65 - 39 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 0.57 - 39 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 0.51 - 39 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 0.45 - 40 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 0.40 - 40 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.35 - 40 0 0 -
TOTAL CALL 310 6,234 +273
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 4.20 P 0.03 0.03 0.03 0.02 -0.01 40 30 92 +30
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.02 40 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.03 38 0 6 0
29JUN26 4.50 P 0.10 0.10 0.10 0.05 -0.05 36 6 55 +6
29JUN26 4.60 P 0.07 0.07 0.07 0.08 -0.05 37 2 7 +2
29JUN26 4.70 P 0.11 0.11 0.11 0.11 -0.07 37 31 100 +30
29JUN26 4.80 P 0.18 0.18 0.13 0.14 -0.09 36 140 255 +53
29JUN26 4.90 P 0.23 0.23 0.23 0.19 -0.10 37 120 241 +119
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.12 37 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 -0.12 40 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 -0.17 40 0 245 0
29JUN26 5.75 P 0.98 0.98 0.98 0.84 -0.17 44 1 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 -0.15 52 0 149 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 -0.18 51 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 -0.19 40 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 -0.18 46 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 -0.16 70 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 -0.16 76 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 -0.15 88 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 -0.16 87 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 -0.19 72 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 -0.20 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.54 -0.20 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.04 -0.19 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.29 -0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.54 -0.19 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.81 -0.17 115 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.04 -0.18 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.57 -0.15 134 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.07 -0.15 142 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.56 -0.16 140 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.04 -0.18 111 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.56 -0.17 153 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 - 42 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 -0.03 39 0 1 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 -0.03 39 0 21 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 -0.05 39 0 4 0
30JUL26 4.50 P 0.00 0.00 0.00 0.13 -0.05 39 0 130 0
30JUL26 4.60 P 0.00 0.00 0.00 0.16 -0.05 39 0 75 0
30JUL26 4.70 P 0.26 0.26 0.25 0.20 -0.07 39 33 33 +3
30JUL26 4.80 P 0.28 0.28 0.24 0.24 -0.08 39 501 730 +500
30JUL26 4.90 P 0.29 0.29 0.29 0.29 -0.08 39 35 102 +25
30JUL26 5.00 P 0.33 0.33 0.33 0.34 -0.10 39 1 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.50 -0.10 40 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.68 -0.12 40 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.88 -0.16 40 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.09 -0.18 38 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.33 -0.18 41 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.59 -0.16 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.81 -0.19 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 -0.17 52 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 -0.16 56 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.58 -0.16 64 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.83 -0.16 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.07 -0.17 67 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.32 -0.17 71 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.57 -0.17 74 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 - 42 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 -0.03 41 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 -0.03 42 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 -0.05 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 -0.05 41 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 -0.05 41 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 -0.07 40 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 -0.07 41 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.36 -0.09 40 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.42 -0.10 40 0 204 0
28AUG26 5.25 P 0.00 0.00 0.00 0.59 -0.08 42 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.76 -0.10 42 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 0.93 -0.13 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.13 -0.15 39 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 1.38 -0.13 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.60 -0.15 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.84 -0.16 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.08 -0.16 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.33 -0.17 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.58 -0.16 54 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.83 -0.16 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.07 -0.17 57 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 - 40 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.10 - 40 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 -0.05 40 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.05 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.06 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.07 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.07 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 -0.08 41 0 65 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.08 41 0 196 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.09 41 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.10 42 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.11 43 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 -0.12 44 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 -0.13 44 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 -0.12 46 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 -0.13 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 -0.15 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 -0.15 49 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 -0.16 48 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 -0.16 51 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 -0.17 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 -0.17 54 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 -0.17 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 -0.17 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 -0.16 61 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 -0.16 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.56 -0.17 62 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.81 -0.17 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.06 -0.16 66 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.57 -0.15 74 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.07 -0.15 78 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.56 -0.16 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.06 -0.16 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.56 -0.17 84 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 - 40 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.18 - 39 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.04 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.06 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.05 40 0 6 0
30DEC26 4.70 P 0.52 0.52 0.52 0.45 -0.07 40 30 31 +30
30DEC26 4.80 P 0.54 0.54 0.54 0.51 -0.06 40 30 34 +30
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.07 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.08 40 0 26 0
30DEC26 5.25 P 0.76 0.76 0.76 0.76 -0.09 40 30 58 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.93 -0.11 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.11 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 -0.11 42 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 -0.11 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 -0.12 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 -0.14 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 -0.16 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 -0.16 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 -0.16 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 -0.16 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.15 -0.09 53 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 -0.17 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.57 -0.17 46 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 -0.17 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 -0.16 50 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.32 -0.16 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 - 41 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.27 - 41 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 -0.05 41 0 1 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 -0.06 40 0 12 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.05 40 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 -0.05 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.05 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.06 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 -0.06 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 -0.08 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.08 40 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 -0.09 40 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 -0.10 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 -0.09 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 -0.11 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.12 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 -0.12 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 -0.12 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 -0.13 41 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 -0.14 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 -0.09 46 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 -0.14 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.15 -0.10 47 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.32 -0.17 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 -0.17 41 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 - 40 0 0 -
29JUN27 4.00 P 0.34 0.34 0.33 0.33 - 40 3 3 -
29JUN27 4.10 P 0.00 0.00 0.00 0.37 - 40 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.41 - 40 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.45 - 40 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.50 - 40 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.54 - 40 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.59 - 40 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.64 - 40 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.69 - 40 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.74 - 40 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.80 - 40 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.95 - 40 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 1.11 - 40 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 1.28 - 41 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.45 - 40 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 1.64 - 40 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.83 - 40 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 2.03 - 40 0 0 -
TOTAL PUT 993 7,151 +858
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
29JUN26 0.90 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.66 0.00 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.46 0.00 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.41 0.00 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.36 0.00 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.19 +0.01 46 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.14 0.00 37 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.11 -0.01 39 0 115 0
29JUN26 1.65 C 0.12 0.12 0.08 0.08 0.00 37 5 21 +5
29JUN26 1.70 C 0.07 0.07 0.06 0.06 0.00 39 34 41 +1
29JUN26 1.75 C 0.07 0.07 0.04 0.04 -0.01 38 14 49 +9
29JUN26 1.80 C 0.05 0.05 0.03 0.03 -0.01 40 11 63 +10
29JUN26 1.85 C 0.04 0.04 0.03 0.02 -0.01 39 7 51 +4
29JUN26 1.90 C 0.02 0.02 0.02 0.01 -0.01 36 1 387 0
29JUN26 1.95 C 0.02 0.02 0.02 0.01 0.00 41 6 30 +5
29JUN26 2.00 C 0.02 0.02 0.01 0.01 0.00 46 10 64 +7
29JUN26 2.10 C 0.01 0.01 0.01 0.01 0.00 55 1 72 0
29JUN26 2.20 C 0.01 0.01 0.01 0.01 0.00 63 1 353 0
29JUN26 2.30 C 0.01 0.01 0.01 0.01 0.00 70 2 93 -2
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 77 0 1,075 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 84 0 179 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 90 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 96 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 101 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 116 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 133 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 137 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.47 - 46 0 0 -
30JUL26 1.25 C 0.00 0.00 0.00 0.41 - 0 0 0 -
30JUL26 1.30 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.09 0.00 45 0 32 0
30JUL26 1.80 C 0.08 0.08 0.08 0.08 +0.01 48 6 69 +6
30JUL26 1.85 C 0.08 0.08 0.06 0.06 0.00 45 9 21 +5
30JUL26 1.90 C 0.06 0.06 0.06 0.05 0.00 46 16 128 +15
30JUL26 1.95 C 0.06 0.06 0.06 0.04 0.00 46 5 61 0
30JUL26 2.00 C 0.04 0.04 0.04 0.03 0.00 45 11 24 +9
30JUL26 2.10 C 0.03 0.03 0.03 0.02 0.00 46 10 23 +10
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30JUL26 2.30 C 0.02 0.02 0.02 0.01 0.00 49 9 32 +9
30JUL26 2.40 C 0.01 0.01 0.01 0.01 0.00 54 1 30 +1
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 59 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 75 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
28AUG26 1.20 C 0.00 0.00 0.00 0.47 - 33 0 0 -
28AUG26 1.25 C 0.00 0.00 0.00 0.42 - 29 0 0 -
28AUG26 1.30 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.23 +0.01 51 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.10 0.00 50 0 1 0
28AUG26 1.90 C 0.00 0.00 0.00 0.09 0.00 51 0 6 0
28AUG26 1.95 C 0.09 0.09 0.08 0.07 0.00 49 9 8 +8
28AUG26 2.00 C 0.00 0.00 0.00 0.06 0.00 49 0 1 0
28AUG26 2.10 C 0.00 0.00 0.00 0.05 0.00 51 0 54 0
28AUG26 2.20 C 0.05 0.05 0.05 0.03 0.00 48 3 5 +2
28AUG26 2.30 C 0.04 0.05 0.04 0.02 0.00 48 9 11 +7
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 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 1.20 C 0.00 0.00 0.00 0.48 - 38 0 0 -
29SEP26 1.25 C 0.00 0.00 0.00 0.44 - 41 0 0 -
29SEP26 1.30 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.30 0.00 46 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.27 0.00 46 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.20 +0.01 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.18 +0.01 49 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.16 0.00 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.14 0.00 49 0 7 0
29SEP26 1.85 C 0.15 0.15 0.15 0.13 0.00 50 1 1 +1
29SEP26 1.90 C 0.00 0.00 0.00 0.12 +0.01 52 0 190 0
29SEP26 1.95 C 0.13 0.13 0.13 0.10 0.00 50 1 230 0
29SEP26 2.00 C 0.00 0.00 0.00 0.09 0.00 50 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.07 0.00 51 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.06 +0.01 53 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.04 0.00 50 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 0.00 50 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.02 0.00 48 0 118 0
29SEP26 2.60 C 0.04 0.04 0.04 0.01 0.00 44 1 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 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 53 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 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 74 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 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30DEC26 1.20 C 0.00 0.00 0.00 0.52 - 45 0 0 -
30DEC26 1.25 C 0.00 0.00 0.00 0.49 - 47 0 0 -
30DEC26 1.30 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.36 0.00 48 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.33 0.00 47 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.31 0.00 48 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.18 0.00 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30DEC26 2.00 C 0.16 0.16 0.16 0.16 +0.01 52 1 14 +1
30DEC26 2.10 C 0.00 0.00 0.00 0.13 0.00 51 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.11 0.00 51 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.10 +0.01 53 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 0.00 51 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 0.00 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 0.00 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 0.00 52 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 0.00 51 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 0.00 50 0 1 0
30DEC26 3.00 C 0.07 0.07 0.07 0.02 0.00 47 1 6 -1
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 540 0
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 50 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 53 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 1.20 C 0.00 0.00 0.00 0.56 - 48 0 0 -
30MAR27 1.25 C 0.00 0.00 0.00 0.53 - 49 0 0 -
30MAR27 1.30 C 0.00 0.00 0.00 0.49 0.00 47 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.46 0.00 47 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.44 +0.01 49 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.26 0.00 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.24 0.00 49 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.23 0.00 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.22 0.00 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.16 +0.01 51 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.13 +0.01 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.10 +0.01 52 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 +0.01 53 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 +0.01 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN27 1.20 C 0.00 0.00 0.00 0.59 - 47 0 0 -
29JUN27 1.25 C 0.00 0.00 0.00 0.56 - 48 0 0 -
29JUN27 1.30 C 0.00 0.00 0.00 0.53 - 48 0 0 -
29JUN27 1.35 C 0.00 0.00 0.00 0.50 - 48 0 0 -
29JUN27 1.40 C 0.00 0.00 0.00 0.48 - 49 0 0 -
29JUN27 1.45 C 0.00 0.00 0.00 0.45 - 49 0 0 -
29JUN27 1.50 C 0.00 0.00 0.00 0.43 - 49 0 0 -
29JUN27 1.55 C 0.00 0.00 0.00 0.41 - 50 0 0 -
29JUN27 1.60 C 0.00 0.00 0.00 0.39 - 50 0 0 -
29JUN27 1.65 C 0.00 0.00 0.00 0.37 - 50 0 0 -
29JUN27 1.70 C 0.00 0.00 0.00 0.35 - 50 0 0 -
29JUN27 1.75 C 0.00 0.00 0.00 0.32 - 49 0 0 -
29JUN27 1.80 C 0.00 0.00 0.00 0.31 - 50 0 0 -
29JUN27 1.85 C 0.00 0.00 0.00 0.29 - 49 0 0 -
29JUN27 1.90 C 0.00 0.00 0.00 0.28 - 50 0 0 -
29JUN27 1.95 C 0.00 0.00 0.00 0.27 - 51 0 0 -
29JUN27 2.00 C 0.00 0.00 0.00 0.26 - 52 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.23 - 51 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 0.21 - 52 0 0 -
TOTAL CALL 185 10,401 +112
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 1.40 P 0.01 0.01 0.01 0.01 0.00 46 5 19 +5
29JUN26 1.45 P 0.00 0.00 0.00 0.02 +0.01 49 0 71 0
29JUN26 1.50 P 0.02 0.02 0.02 0.03 +0.01 48 1 61 +1
29JUN26 1.55 P 0.03 0.03 0.03 0.04 0.00 45 16 31 +14
29JUN26 1.60 P 0.04 0.05 0.04 0.05 0.00 40 7 89 +7
29JUN26 1.65 P 0.00 0.00 0.00 0.08 +0.01 44 0 166 0
29JUN26 1.70 P 0.09 0.10 0.09 0.11 +0.01 46 5 90 +5
29JUN26 1.75 P 0.00 0.00 0.00 0.14 0.00 45 0 54 0
29JUN26 1.80 P 0.18 0.18 0.18 0.17 0.00 42 3 147 0
29JUN26 1.85 P 0.00 0.00 0.00 0.22 +0.01 49 0 74 0
29JUN26 1.90 P 0.00 0.00 0.00 0.26 0.00 48 0 69 0
29JUN26 1.95 P 0.00 0.00 0.00 0.31 0.00 54 0 36 0
29JUN26 2.00 P 0.34 0.34 0.34 0.35 +0.01 49 1 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.45 0.00 59 0 37 0
29JUN26 2.20 P 0.53 0.53 0.53 0.56 0.00 78 1 81 -1
29JUN26 2.30 P 0.00 0.00 0.00 0.65 0.00 75 0 65 0
29JUN26 2.40 P 0.00 0.00 0.00 0.76 +0.01 94 0 119 0
29JUN26 2.50 P 0.00 0.00 0.00 0.85 0.00 89 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.96 +0.01 109 0 0 -102
29JUN26 2.70 P 0.00 0.00 0.00 1.05 0.00 102 0 0 0
29JUN26 2.80 P 1.12 1.12 1.12 1.15 0.00 107 23 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.26 +0.01 127 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.35 0.00 118 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.45 0.00 123 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.56 +0.01 144 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.66 +0.01 149 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.75 0.00 138 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.85 0.00 142 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.95 0.00 146 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.06 +0.01 167 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.16 +0.01 171 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.26 +0.01 175 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.35 0.00 161 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.46 +0.01 182 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.56 +0.01 186 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 1.25 P 0.00 0.00 0.00 0.01 - 49 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 0.00 46 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.03 0.00 47 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.04 0.00 46 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 7 0
30JUL26 1.55 P 0.00 0.00 0.00 0.07 +0.01 45 0 7 0
30JUL26 1.60 P 0.00 0.00 0.00 0.09 0.00 45 0 12 0
30JUL26 1.65 P 0.00 0.00 0.00 0.12 +0.01 47 0 10 0
30JUL26 1.70 P 0.13 0.13 0.13 0.15 +0.01 48 10 21 +9
30JUL26 1.75 P 0.00 0.00 0.00 0.18 +0.01 47 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.21 +0.01 46 0 111 0
30JUL26 1.85 P 0.22 0.22 0.22 0.25 +0.01 48 3 5 +3
30JUL26 1.90 P 0.00 0.00 0.00 0.29 +0.01 49 0 14 0
30JUL26 1.95 P 0.00 0.00 0.00 0.33 +0.01 49 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.37 0.00 48 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.46 0.00 50 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.56 0.00 57 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.66 0.00 63 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.76 0.00 69 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.86 +0.01 74 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.96 +0.01 79 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.06 +0.01 84 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.16 +0.01 89 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.26 +0.01 93 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.35 0.00 87 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 1.25 P 0.00 0.00 0.00 0.02 - 48 0 0 -
28AUG26 1.30 P 0.03 0.03 0.03 0.03 0.00 49 131 135 +131
28AUG26 1.35 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
28AUG26 1.45 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28AUG26 1.55 P 0.10 0.10 0.10 0.10 0.00 47 1 46 +1
28AUG26 1.60 P 0.00 0.00 0.00 0.13 +0.01 50 0 1 0
28AUG26 1.65 P 0.00 0.00 0.00 0.16 +0.01 51 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.18 0.00 49 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.21 0.00 49 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.25 +0.01 51 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.28 0.00 50 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.32 +0.01 51 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.36 0.00 52 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.40 0.00 52 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.49 0.00 56 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.58 0.00 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.67 0.00 58 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.77 0.00 64 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.87 +0.01 68 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.97 +0.01 73 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.07 +0.02 77 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.16 +0.01 75 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.26 +0.01 79 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.36 +0.01 82 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.03 - 52 0 0 -
29SEP26 1.25 P 0.00 0.00 0.00 0.04 - 52 0 0 -
29SEP26 1.30 P 0.00 0.00 0.00 0.05 +0.01 52 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.08 +0.01 52 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 +0.01 50 0 23 0
29SEP26 1.50 P 0.10 0.10 0.10 0.11 +0.01 50 10 29 +10
29SEP26 1.55 P 0.00 0.00 0.00 0.13 0.00 50 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.16 +0.01 51 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.18 0.00 50 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.21 0.00 50 0 46 0
29SEP26 1.75 P 0.23 0.23 0.23 0.24 0.00 50 1 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.28 +0.01 52 0 16 0
29SEP26 1.85 P 0.00 0.00 0.00 0.31 0.00 52 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.35 +0.01 53 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.38 0.00 51 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.42 0.00 52 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.51 +0.01 55 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.59 0.00 54 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.69 +0.01 59 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.78 0.00 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.88 +0.01 64 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.97 0.00 64 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.07 0.00 67 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.17 +0.01 71 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.26 0.00 69 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.36 0.00 72 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.46 +0.01 75 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.56 +0.01 78 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.66 +0.01 80 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.76 +0.01 83 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.86 +0.01 86 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.96 +0.01 88 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.06 +0.01 90 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.16 +0.01 93 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.26 +0.01 95 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.36 +0.01 97 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.46 +0.01 99 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.56 +0.01 101 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.05 - 48 0 0 -
30DEC26 1.25 P 0.00 0.00 0.00 0.07 - 50 0 0 -
30DEC26 1.30 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.12 +0.01 50 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.14 +0.01 50 0 69 0
30DEC26 1.50 P 0.15 0.15 0.15 0.16 0.00 50 1 15 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.19 +0.01 51 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.21 0.00 50 0 23 0
30DEC26 1.65 P 0.23 0.23 0.23 0.24 +0.01 51 1 9 -1
30DEC26 1.70 P 0.26 0.26 0.26 0.27 0.00 51 1 38 +1
30DEC26 1.75 P 0.00 0.00 0.00 0.30 0.00 51 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.34 +0.01 53 0 21 0
30DEC26 1.85 P 0.37 0.37 0.37 0.37 0.00 52 1 14 +1
30DEC26 1.90 P 0.00 0.00 0.00 0.41 +0.01 53 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.44 0.00 52 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.48 0.00 53 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.56 +0.01 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.64 0.00 54 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.73 +0.01 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.81 0.00 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.91 +0.01 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.00 0.00 60 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.09 0.00 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.19 0.00 63 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.28 0.00 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.38 +0.01 65 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.47 0.00 64 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.57 +0.01 66 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.66 0.00 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.76 +0.01 67 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.86 0.00 69 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.96 0.00 70 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.06 +0.01 72 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.16 +0.01 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.26 +0.01 76 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.08 - 49 0 0 -
30MAR27 1.25 P 0.00 0.00 0.00 0.10 - 50 0 0 -
30MAR27 1.30 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 1.35 P 0.12 0.12 0.12 0.13 0.00 49 1 1 +1
30MAR27 1.40 P 0.00 0.00 0.00 0.15 0.00 49 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.18 +0.01 50 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.20 0.00 50 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.22 0.00 49 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.25 0.00 49 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.28 0.00 50 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.34 0.00 50 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.38 0.00 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.41 0.00 51 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.44 0.00 51 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.49 +0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.52 0.00 52 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.60 +0.01 53 0 0 0
30MAR27 2.20 P 0.65 0.65 0.65 0.68 +0.01 54 1 3 +1
30MAR27 2.30 P 0.00 0.00 0.00 0.76 0.00 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.85 +0.01 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.94 +0.01 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.02 0.00 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.12 +0.01 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.21 +0.01 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.30 0.00 59 0 0 0
30MAR27 3.00 P 1.40 1.40 1.40 1.40 0.00 62 1 2 +1
30MAR27 3.10 P 0.00 0.00 0.00 1.49 0.00 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.58 0.00 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.68 +0.01 63 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.77 0.00 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.87 +0.01 63 0 1 0
29JUN27 1.20 P 0.00 0.00 0.00 0.11 - 50 0 0 -
29JUN27 1.25 P 0.00 0.00 0.00 0.13 - 51 0 0 -
29JUN27 1.30 P 0.00 0.00 0.00 0.15 - 51 0 0 -
29JUN27 1.35 P 0.00 0.00 0.00 0.16 - 49 0 0 -
29JUN27 1.40 P 0.00 0.00 0.00 0.19 - 50 0 0 -
29JUN27 1.45 P 0.00 0.00 0.00 0.21 - 50 0 0 -
29JUN27 1.50 P 0.00 0.00 0.00 0.23 - 49 0 0 -
29JUN27 1.55 P 0.00 0.00 0.00 0.26 - 50 0 0 -
29JUN27 1.60 P 0.00 0.00 0.00 0.28 - 49 0 0 -
29JUN27 1.65 P 0.00 0.00 0.00 0.31 - 49 0 0 -
29JUN27 1.70 P 0.00 0.00 0.00 0.35 - 51 0 0 -
29JUN27 1.75 P 0.00 0.00 0.00 0.39 - 52 0 0 -
29JUN27 1.80 P 0.00 0.00 0.00 0.42 - 52 0 0 -
29JUN27 1.85 P 0.00 0.00 0.00 0.44 - 50 0 0 -
29JUN27 1.90 P 0.00 0.00 0.00 0.48 - 51 0 0 -
29JUN27 1.95 P 0.00 0.00 0.00 0.52 - 52 0 0 -
29JUN27 2.00 P 0.00 0.00 0.00 0.56 - 53 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.64 - 54 0 0 -
29JUN27 2.20 P 0.00 0.00 0.00 0.72 - 54 0 0 -
TOTAL PUT 225 4,317 +88
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$ 131.70
29JUN26 60.00 C 0.00 0.00 0.00 71.83 +1.29 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.34 +1.30 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.84 +1.29 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.35 +1.30 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.85 +1.29 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.36 +1.29 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.87 +1.30 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.37 +1.29 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.88 +1.30 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 49.38 +1.29 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.89 +1.46 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.39 +1.29 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 41.90 +1.50 39 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 39.40 +1.43 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 36.91 +1.43 31 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 34.42 +1.48 35 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 31.92 +1.39 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 29.43 +1.37 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 26.94 +1.29 28 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 24.45 +1.28 26 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 21.98 +1.26 27 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 19.53 +1.24 27 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 17.13 +1.21 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 14.79 +1.15 27 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 12.54 +1.07 27 0 1,066 0
29JUN26 122.50 C 0.00 0.00 0.00 10.44 +0.98 27 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 8.50 +1.09 27 0 61 0
29JUN26 127.50 C 0.00 0.00 0.00 6.56 +0.65 26 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 5.26 +0.49 27 0 81 0
29JUN26 132.50 C 3.55 3.55 3.55 3.85 +0.48 26 1 113 0
29JUN26 135.00 C 2.71 2.71 2.67 2.84 +0.36 26 4 235 0
29JUN26 137.50 C 1.99 2.20 1.96 2.04 +0.27 27 18 148 +2
29JUN26 140.00 C 1.50 1.50 1.50 1.42 +0.15 27 2 311 -2
29JUN26 142.50 C 1.04 1.04 1.04 1.02 +0.14 27 20 276 +5
29JUN26 145.00 C 0.62 0.69 0.62 0.68 +0.10 27 21 247 +20
29JUN26 147.50 C 0.45 0.45 0.45 0.44 +0.07 27 2 112 0
29JUN26 150.00 C 0.40 0.40 0.37 0.27 +0.04 27 31 131 +2
29JUN26 152.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 74 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 27 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 27 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 26.94 +0.77 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.90 +1.24 28 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.55 +1.22 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.26 +1.18 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.04 +1.13 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 15.93 +1.08 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 13.93 +1.02 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.06 +0.95 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 10.34 +1.17 28 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 8.50 +0.50 27 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 7.13 +0.68 27 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 5.92 +0.45 27 0 53 0
30JUL26 135.00 C 4.36 4.36 4.30 4.86 +0.39 27 34 99 0
30JUL26 137.50 C 0.00 0.00 0.00 3.94 +0.26 28 0 110 0
30JUL26 140.00 C 0.00 0.00 0.00 3.17 +0.23 28 0 83 0
30JUL26 142.50 C 2.32 2.32 2.32 2.52 +0.20 28 15 70 -7
30JUL26 145.00 C 1.86 1.86 1.86 2.06 +0.25 28 15 58 -1
30JUL26 147.50 C 0.00 0.00 0.00 1.63 +0.23 28 0 35 0
30JUL26 150.00 C 1.39 1.39 1.32 1.26 +0.19 28 3 37 +1
30JUL26 152.50 C 1.02 1.02 1.02 0.96 +0.18 28 5 72 +5
30JUL26 155.00 C 0.00 0.00 0.00 0.70 +0.11 28 0 175 0
30JUL26 157.50 C 0.77 0.77 0.77 0.52 +0.09 28 5 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.39 +0.07 28 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.29 +0.06 28 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 4 0
28AUG26 107.50 C 0.00 0.00 0.00 25.54 - 29 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 23.32 +1.19 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 21.18 +1.16 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.12 +1.12 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.16 +1.08 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.31 +1.03 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 13.58 +0.98 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 11.96 +1.25 29 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 10.16 +0.65 28 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 8.84 +0.51 28 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 7.64 +0.54 29 0 45 0
28AUG26 135.00 C 0.00 0.00 0.00 6.57 +0.59 29 0 68 0
28AUG26 137.50 C 5.53 5.53 5.34 5.61 +0.56 29 3 49 +3
28AUG26 140.00 C 0.00 0.00 0.00 4.76 +0.47 29 0 123 0
28AUG26 142.50 C 0.00 0.00 0.00 4.02 +0.38 29 0 59 0
28AUG26 145.00 C 0.00 0.00 0.00 3.37 +0.28 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 2.81 +0.21 29 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 2.33 +0.19 29 0 30 0
28AUG26 152.50 C 0.00 0.00 0.00 1.98 +0.23 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 1.62 +0.24 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 1.33 +0.21 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 1.08 +0.18 29 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 0.87 +0.15 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.70 +0.12 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.56 +0.10 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 64.79 +1.40 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.31 +1.38 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.83 +1.37 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.87 +0.86 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.37 +0.82 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.88 +0.77 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.82 +1.14 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.97 +0.65 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.74 +0.84 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.33 +0.85 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.91 +0.83 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.31 +0.61 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 35.14 +0.81 24 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 32.59 +0.51 18 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 30.30 +0.49 24 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 28.05 +0.77 25 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 25.85 +0.73 26 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 24.18 +1.14 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 22.14 +1.10 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 20.19 +1.06 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 18.34 +1.02 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 16.58 +0.97 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 14.93 +0.92 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 13.38 +0.87 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 11.59 +0.46 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 10.30 +0.48 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 9.11 +0.46 29 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 8.03 +0.41 29 0 133 0
29SEP26 137.50 C 6.40 6.40 6.40 7.05 +0.39 29 2 146 0
29SEP26 140.00 C 0.00 0.00 0.00 6.16 +0.32 29 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 5.37 +0.24 29 0 225 0
29SEP26 145.00 C 0.00 0.00 0.00 4.65 +0.17 29 0 86 0
29SEP26 147.50 C 0.00 0.00 0.00 4.02 +0.16 29 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 3.49 +0.18 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 3.08 +0.25 30 0 95 0
29SEP26 155.00 C 2.60 2.60 2.60 2.62 +0.28 30 40 189 +40
29SEP26 157.50 C 0.00 0.00 0.00 2.23 +0.25 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 1.89 +0.21 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 1.60 +0.19 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 1.35 +0.16 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 1.14 +0.15 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 59.83 +0.97 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.07 +1.06 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.63 +0.63 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.22 +0.64 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.82 +0.65 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.38 +0.62 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 45.00 +0.63 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.62 +0.86 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 40.46 +0.83 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 38.25 +1.06 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 35.72 +0.84 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 33.38 +0.51 26 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 31.18 +0.79 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.35 +0.86 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 27.26 +0.77 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 25.10 +0.87 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 23.34 +0.98 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.54 +0.98 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 19.77 +0.90 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 18.16 +0.89 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 16.58 +0.82 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 15.14 +0.78 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 13.76 +0.75 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 12.18 +0.45 28 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 11.03 +0.36 28 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 10.28 +0.64 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 9.03 +0.24 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 8.14 +0.25 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 7.35 +0.21 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 6.63 +0.25 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 6.09 +0.37 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 5.47 +0.36 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 4.80 +0.29 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.18 +0.27 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 3.73 +0.26 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 3.30 +0.26 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 2.91 +0.19 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 2.59 +0.19 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 2.27 +0.12 29 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 29.74 +0.48 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.12 +0.81 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.25 +0.81 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.62 +1.10 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.90 +1.08 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 21.31 +1.03 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.78 +1.01 29 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 18.31 +0.94 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 16.98 +0.93 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 15.68 +0.93 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.04 +0.56 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.97 +0.52 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.91 +0.50 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.96 +0.62 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 10.09 +0.35 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 9.28 +0.32 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 8.55 +0.30 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.87 +0.27 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.07 +0.15 28 0 10 0
30MAR27 152.50 C 0.00 0.00 0.00 6.47 +0.16 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.11 +0.51 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.55 +0.50 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.04 +0.41 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 4.62 +0.41 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 4.20 +0.41 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 3.78 +0.34 29 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 28.91 - 27 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 27.15 - 27 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 25.48 - 27 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 24.41 - 28 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 22.94 - 28 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 21.48 - 28 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 20.10 - 28 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 18.84 - 28 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 17.57 - 28 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 16.05 - 27 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 14.87 - 27 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 13.84 - 27 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 12.93 - 28 0 0 -
29JUN27 140.00 C 11.78 11.78 11.78 12.04 - 28 1 1 -
29JUN27 142.50 C 0.00 0.00 0.00 11.26 - 28 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 10.48 - 28 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 9.79 - 28 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 9.15 - 28 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 8.24 - 28 0 0 -
TOTAL CALL 222 11,637 +68
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 77.50 P 0.01 0.01 0.01 0.01 0.00 63 10 109 +10
29JUN26 80.00 P 0.01 0.01 0.01 0.01 0.00 59 16 122 +9
29JUN26 82.50 P 0.01 0.01 0.01 0.01 0.00 56 1 57 +1
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 102.50 P 0.11 0.11 0.11 0.01 0.00 31 6 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 54 0
29JUN26 112.50 P 0.31 0.31 0.31 0.09 -0.05 27 17 17 +4
29JUN26 115.00 P 0.48 0.48 0.48 0.18 -0.09 27 1 38 +1
29JUN26 117.50 P 0.00 0.00 0.00 0.33 -0.16 27 0 81 0
29JUN26 120.00 P 0.90 0.92 0.82 0.60 -0.22 27 45 430 -2
29JUN26 122.50 P 1.22 1.22 1.22 1.00 -0.33 27 22 156 +22
29JUN26 125.00 P 1.84 1.84 1.84 1.58 -0.45 27 2 843 +2
29JUN26 127.50 P 2.90 2.99 2.51 2.35 -0.47 28 25 146 +12
29JUN26 130.00 P 3.87 3.87 3.76 3.38 -0.66 28 55 699 +30
29JUN26 132.50 P 4.65 4.93 4.65 4.64 -0.81 28 2 212 -2
29JUN26 135.00 P 0.00 0.00 0.00 6.15 -0.71 28 0 510 0
29JUN26 137.50 P 0.00 0.00 0.00 7.64 -1.01 27 0 228 0
29JUN26 140.00 P 10.11 10.11 10.11 9.51 -1.10 27 1 76 0
29JUN26 142.50 P 0.00 0.00 0.00 11.55 -1.17 27 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 13.73 -1.22 27 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 16.02 -1.25 27 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 18.40 -1.27 27 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 20.83 -1.28 27 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.00 -0.60 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 26.50 -0.84 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.00 -0.85 50 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.50 -0.84 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 34.00 -0.85 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 36.49 -0.85 58 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.36 -0.08 28 0 13 0
30JUL26 112.50 P 0.00 0.00 0.00 0.58 -0.11 28 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 0.87 -0.16 28 0 26 0
30JUL26 117.50 P 0.00 0.00 0.00 1.26 -0.22 28 0 20 0
30JUL26 120.00 P 0.00 0.00 0.00 1.76 -0.29 29 0 97 0
30JUL26 122.50 P 0.00 0.00 0.00 2.40 -0.37 29 0 138 0
30JUL26 125.00 P 0.00 0.00 0.00 3.20 -0.43 29 0 90 0
30JUL26 127.50 P 0.00 0.00 0.00 4.16 -0.49 29 0 73 0
30JUL26 130.00 P 0.00 0.00 0.00 5.28 -0.55 29 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 6.56 -0.68 29 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 7.99 -0.79 29 0 234 0
30JUL26 137.50 P 0.00 0.00 0.00 9.33 -1.14 28 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 11.05 -0.88 28 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 12.89 -0.96 28 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 14.83 -1.05 28 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 16.91 -1.08 28 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 19.07 -1.12 28 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 21.30 -1.18 28 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 24.00 -0.82 32 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 26.66 -0.68 36 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 29.08 -0.77 38 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 31.55 -0.97 39 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 34.00 -0.99 41 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 36.49 -1.00 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.65 - 29 0 0 -
28AUG26 110.00 P 1.25 1.25 1.25 0.91 -0.11 29 1 1 +1
28AUG26 112.50 P 0.00 0.00 0.00 1.30 -0.12 30 0 37 0
28AUG26 115.00 P 1.94 1.94 1.92 1.75 -0.16 30 30 50 +30
28AUG26 117.50 P 0.00 0.00 0.00 2.29 -0.22 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.93 -0.28 30 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 3.73 -0.31 30 0 30 0
28AUG26 125.00 P 0.00 0.00 0.00 4.60 -0.33 30 0 36 0
28AUG26 127.50 P 5.61 5.61 5.60 5.58 -0.37 30 4 30 0
28AUG26 130.00 P 0.00 0.00 0.00 6.71 -0.39 30 0 15 0
28AUG26 132.50 P 8.30 8.30 8.30 7.98 -0.54 30 2 16 +2
28AUG26 135.00 P 0.00 0.00 0.00 9.41 -0.51 30 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 10.89 -0.61 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 12.42 -0.78 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 14.18 -0.80 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 16.02 -0.89 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 17.95 -0.94 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 19.98 -0.99 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 22.07 -1.05 29 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 24.26 -1.77 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 27.23 -0.81 35 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.37 -1.17 34 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 31.77 -1.10 35 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.16 -0.91 36 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 36.60 -0.92 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 0.00 31 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.31 -0.04 30 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 0.45 -0.06 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.63 -0.07 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.87 -0.09 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 1.16 -0.14 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.52 -0.17 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.05 -0.18 30 0 64 0
29SEP26 115.00 P 2.81 2.81 2.76 2.58 -0.26 30 45 99 +45
29SEP26 117.50 P 0.00 0.00 0.00 3.24 -0.26 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 4.00 -0.27 30 0 45 0
29SEP26 122.50 P 0.00 0.00 0.00 4.78 -0.32 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.73 -0.41 30 0 64 0
29SEP26 127.50 P 0.00 0.00 0.00 6.84 -0.31 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 8.02 -0.35 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 9.26 -0.52 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 10.68 -0.62 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 12.27 -0.46 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 13.60 -0.74 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.29 -0.82 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 17.06 -0.84 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 18.92 -0.92 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.86 -0.94 30 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 22.87 -1.01 30 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 25.65 -0.38 33 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.81 -0.96 33 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.01 -0.87 34 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.27 -0.97 34 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.46 -1.03 34 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.78 -0.74 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 -0.05 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.47 -0.07 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.65 -0.07 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.86 -0.11 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 1.12 -0.12 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.44 -0.16 29 0 181 0
30DEC26 102.50 P 0.00 0.00 0.00 1.80 -0.20 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 2.27 -0.22 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 2.76 -0.28 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.38 -0.38 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.14 -0.30 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.97 -0.25 29 0 21 0
30DEC26 117.50 P 0.00 0.00 0.00 5.80 -0.35 29 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 6.71 -0.32 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 7.71 -0.37 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 8.81 -0.46 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 10.02 -0.43 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 11.34 -0.39 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 12.81 -0.42 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 14.25 -0.57 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 15.89 -0.55 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 17.57 -0.41 30 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 18.86 -0.88 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 20.62 -0.88 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.03 -0.32 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 24.87 -0.40 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 27.01 -0.63 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 29.04 -0.63 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.13 -0.74 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.09 -0.90 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.24 -1.12 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.59 -0.70 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.61 -0.90 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.37 -0.16 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 4.01 -0.16 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 4.67 -0.37 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 5.65 -0.21 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 6.49 -0.17 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 7.42 -0.16 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 8.30 -0.27 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 9.35 -0.30 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.49 -0.40 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 11.71 -0.54 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 13.10 -0.38 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.51 -0.39 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.83 -0.58 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.55 -0.44 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 19.18 -0.51 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 20.95 -0.21 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 22.59 -0.73 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.40 -0.76 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.29 -0.69 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 28.18 -0.81 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.99 -0.99 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.00 -0.98 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.04 -1.01 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.11 -1.04 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.22 -1.06 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.36 -1.07 30 0 0 0
29JUN27 107.50 P 5.00 5.00 5.00 5.01 - 28 1 1 -
29JUN27 110.00 P 5.70 5.70 5.70 5.76 - 28 5 5 -
29JUN27 112.50 P 0.00 0.00 0.00 6.80 - 29 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 7.70 - 29 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 8.73 - 29 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 9.77 - 29 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 10.77 - 29 0 0 -
29JUN27 125.00 P 11.92 11.92 11.92 11.95 - 28 1 1 -
29JUN27 127.50 P 0.00 0.00 0.00 13.19 - 29 0 0 -
29JUN27 130.00 P 14.15 14.15 14.15 14.51 - 29 1 1 -
29JUN27 132.50 P 0.00 0.00 0.00 15.92 - 29 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 17.48 - 29 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 19.03 - 29 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 20.65 - 29 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 22.24 - 29 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 23.98 - 29 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 25.55 - 29 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 27.69 - 30 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 29.26 - 29 0 0 -
TOTAL PUT 293 10,145 +165
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
29JUN26 1.70 C 0.00 0.00 0.00 0.97 0.00 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 0.92 0.00 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.82 0.00 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.67 0.00 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.57 0.00 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.29 0.00 37 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 24 0
29JUN26 2.60 C 0.15 0.15 0.15 0.15 0.00 37 20 20 +20
29JUN26 2.70 C 0.00 0.00 0.00 0.10 0.00 37 0 32 0
29JUN26 2.80 C 0.07 0.07 0.07 0.07 +0.01 39 5 95 0
29JUN26 2.90 C 0.04 0.04 0.04 0.04 0.00 38 48 172 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 43 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 51 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30JUL26 1.90 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.40 0.00 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.21 0.00 39 0 31 0
30JUL26 2.70 C 0.16 0.16 0.16 0.16 0.00 39 5 5 +5
30JUL26 2.80 C 0.00 0.00 0.00 0.12 0.00 39 0 120 0
30JUL26 2.90 C 0.09 0.09 0.09 0.09 0.00 39 100 800 +100
30JUL26 3.00 C 0.00 0.00 0.00 0.07 0.00 41 0 15 0
30JUL26 3.10 C 0.05 0.05 0.05 0.05 0.00 40 36 51 +36
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 43 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 0.00 0.00 0.00 0.01 0.00 39 0 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 0.03 0.03 0.03 0.01 0.00 48 2 2 -2
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 54 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 0.00 39 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.68 -0.01 34 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.21 -0.01 41 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.17 -0.01 41 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.09 0.00 42 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.06 0.00 44 0 16 0
28AUG26 3.40 C 0.05 0.05 0.05 0.05 0.00 45 5 11 +5
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 40 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 0.79 +0.01 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.74 0.00 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.70 +0.01 38 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.54 +0.01 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 0.00 40 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.29 0.00 40 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.21 0.00 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 0.00 41 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.15 0.00 42 0 100 0
29SEP26 3.10 C 0.14 0.14 0.14 0.13 0.00 44 10 1,010 +10
29SEP26 3.20 C 0.11 0.11 0.11 0.11 0.00 44 5 1,000 -5
29SEP26 3.30 C 0.00 0.00 0.00 0.09 0.00 44 0 134 0
29SEP26 3.40 C 0.07 0.07 0.07 0.07 0.00 43 13 633 -13
29SEP26 3.50 C 0.00 0.00 0.00 0.06 0.00 44 0 162 0
29SEP26 3.60 C 0.05 0.05 0.05 0.05 0.00 44 9 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 0.00 44 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 38 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 0.00 0.00 0.00 0.01 0.00 41 0 0 0
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 45 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 0.83 +0.01 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 +0.01 39 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 +0.01 40 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 0.00 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 0.00 40 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 +0.01 41 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 0.00 41 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 +0.01 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 0.00 41 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 +0.01 42 0 19 0
30DEC26 3.00 C 0.25 0.25 0.25 0.25 +0.02 44 55 81 +45
30DEC26 3.10 C 0.00 0.00 0.00 0.22 +0.01 44 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 0.00 0.00 0.00 0.17 0.00 44 0 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 0.00 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 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 42 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 42 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 41 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 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 0.88 +0.01 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 +0.01 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.81 +0.01 42 0 30 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 +0.01 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 0.00 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 +0.04 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 0.00 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 0.00 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 +0.01 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 +0.01 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 0.00 43 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.02 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 +0.01 45 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 0.16 +0.01 46 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 0.13 +0.01 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.01 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.01 46 0 450 0
29JUN27 1.90 C 0.00 0.00 0.00 0.93 - 43 0 0 -
29JUN27 1.95 C 0.00 0.00 0.00 0.88 - 40 0 0 -
29JUN27 2.00 C 0.00 0.00 0.00 0.85 - 41 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.79 - 42 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 0.73 - 42 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 0.67 - 42 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.62 - 42 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.57 - 42 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.53 - 43 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.49 - 43 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 0.44 - 42 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.41 - 43 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.39 - 44 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.35 - 43 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.33 - 44 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.30 - 43 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.28 - 44 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.26 - 44 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.24 - 44 0 0 -
TOTAL CALL 313 12,542 +201
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 85 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 51 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 40 0 269 0
29JUN26 2.50 P 0.04 0.05 0.04 0.05 0.00 38 70 430 +20
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 39 0 302 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 +0.01 42 0 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 +0.01 41 0 595 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 +0.02 44 0 666 0
29JUN26 3.00 P 0.00 0.00 0.00 0.37 +0.02 44 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 0.00 45 0 7,810 0
29JUN26 3.20 P 0.57 0.57 0.57 0.56 0.00 52 10 83 -10
29JUN26 3.30 P 0.00 0.00 0.00 0.65 -0.01 50 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.75 +0.01 55 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.85 0.00 60 0 510 0
29JUN26 3.60 P 0.00 0.00 0.00 0.95 0.00 65 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 1.05 0.00 70 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.15 0.00 74 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.25 0.00 78 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.35 0.00 82 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.45 0.00 86 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.55 0.00 90 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.65 0.00 94 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.75 0.00 97 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.85 0.00 101 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.95 0.00 104 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.05 0.00 108 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.15 0.00 111 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.25 0.00 114 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 44 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.10 0.00 40 0 86 0
30JUL26 2.60 P 0.00 0.00 0.00 0.14 0.00 40 0 82 0
30JUL26 2.70 P 0.00 0.00 0.00 0.20 +0.01 41 0 8 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 -0.01 39 0 567 0
30JUL26 2.90 P 0.29 0.29 0.29 0.33 0.00 42 100 875 +100
30JUL26 3.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.48 -0.01 40 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.58 0.00 46 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.67 0.00 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.76 0.00 47 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.86 +0.01 50 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.95 0.00 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.05 0.00 52 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.15 0.00 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.25 0.00 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.35 0.00 61 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.45 0.00 64 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 45 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.15 0.00 44 0 89 0
28AUG26 2.60 P 0.00 0.00 0.00 0.20 0.00 45 0 91 0
28AUG26 2.70 P 0.24 0.24 0.24 0.25 0.00 44 3 43 +3
28AUG26 2.80 P 0.00 0.00 0.00 0.31 -0.01 44 0 14 0
28AUG26 2.90 P 0.00 0.00 0.00 0.38 0.00 45 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.45 -0.01 45 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.61 -0.01 46 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.70 0.00 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.79 0.00 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.89 0.00 53 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.98 0.00 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.08 0.00 56 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.18 0.00 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.27 -0.01 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.37 -0.01 62 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.47 -0.01 64 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 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 0.00 44 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 0.00 43 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 0.00 44 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 0.00 43 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 0.00 44 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 0.00 44 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 0.00 44 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 0.00 46 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.64 0.00 46 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.72 0.00 46 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.81 0.00 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.90 0.00 49 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.99 0.00 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.09 0.00 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.19 0.00 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.28 0.00 55 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.38 0.00 58 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.47 -0.01 57 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.57 -0.01 59 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.67 -0.01 61 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.76 -0.02 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.86 -0.02 61 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.96 -0.01 63 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.06 -0.01 65 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.15 -0.02 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.26 -0.01 69 0 180 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 43 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 0.00 43 0 142 0
30DEC26 2.30 P 0.17 0.17 0.17 0.17 0.00 43 200 164 -200
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.01 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 0.00 43 0 537 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 0.00 44 0 508 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 0.00 43 0 229 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 0.00 44 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 0.00 45 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 0.00 45 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 0.00 45 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.70 0.00 44 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.78 0.00 45 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.87 0.00 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.95 0.00 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.04 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.13 0.00 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.22 0.00 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.31 0.00 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.40 -0.01 50 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.50 0.00 52 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.59 -0.01 52 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.68 -0.02 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.78 -0.02 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.87 -0.02 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.97 -0.02 54 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.11 +0.01 45 0 1 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 0.00 44 0 59 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 -0.01 44 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.19 +0.01 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 +0.01 44 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.27 0.00 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 0.00 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.37 0.00 44 0 183 0
30MAR27 2.70 P 0.00 0.00 0.00 0.45 +0.01 47 0 147 0
30MAR27 2.80 P 0.00 0.00 0.00 0.49 -0.01 45 0 224 0
30MAR27 2.90 P 0.00 0.00 0.00 0.55 -0.01 45 0 187 0
30MAR27 3.00 P 0.00 0.00 0.00 0.62 -0.01 45 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.70 0.00 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.77 -0.01 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.86 +0.01 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.01 0.00 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.18 0.00 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.26 -0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.35 -0.01 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.44 -0.01 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 -0.01 50 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.62 -0.01 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.71 -0.02 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.80 -0.02 50 0 10 0
29JUN27 1.90 P 0.00 0.00 0.00 0.13 - 45 0 0 -
29JUN27 1.95 P 0.00 0.00 0.00 0.14 - 44 0 0 -
29JUN27 2.00 P 0.00 0.00 0.00 0.16 - 45 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.19 - 44 0 0 -
29JUN27 2.20 P 0.00 0.00 0.00 0.23 - 44 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.27 - 44 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.32 - 44 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.37 - 44 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.43 - 45 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.48 - 44 0 0 -
29JUN27 2.80 P 0.55 0.55 0.55 0.55 - 45 10 10 -
29JUN27 2.90 P 0.00 0.00 0.00 0.61 - 45 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.67 - 45 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.75 - 46 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.82 - 46 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.89 - 46 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.97 - 46 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 1.05 - 47 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 1.13 - 47 0 0 -
TOTAL PUT 393 22,927 -87
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$ 46.42
29JUN26 36.00 C 0.00 0.00 0.00 10.52 +0.27 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.52 +0.28 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.52 +0.26 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.43 +0.17 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.43 +0.17 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.44 +0.18 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.44 +0.16 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.48 +0.14 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.61 +0.11 29 0 15 0
29JUN26 45.00 C 1.99 1.99 1.99 1.83 +0.05 28 15 291 -15
29JUN26 46.00 C 1.45 1.45 1.33 1.33 +0.07 30 39 217 +2
29JUN26 47.00 C 0.91 1.04 0.91 0.90 +0.01 29 23 340 -1
29JUN26 48.00 C 0.66 0.73 0.66 0.62 0.00 29 10 524 0
29JUN26 49.00 C 0.44 0.48 0.44 0.42 0.00 29 20 280 +15
29JUN26 50.00 C 0.31 0.35 0.30 0.28 +0.01 30 145 223 +115
29JUN26 52.50 C 0.13 0.14 0.13 0.09 0.00 30 12 75 -2
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 138 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 608 0
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 63 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.52 +0.27 57 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.52 +0.27 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.64 +0.38 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.43 +0.17 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.44 +0.16 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.48 +0.14 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.60 +0.12 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.82 +0.10 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.16 +0.08 32 0 0 0
30JUL26 45.00 C 2.67 2.74 2.67 2.63 +0.08 32 25 74 +25
30JUL26 46.00 C 2.28 2.28 2.28 2.16 +0.07 32 13 60 -6
30JUL26 47.00 C 1.86 1.86 1.86 1.74 +0.05 32 15 74 +15
30JUL26 48.00 C 0.00 0.00 0.00 1.41 +0.05 32 0 160 0
30JUL26 49.00 C 1.21 1.21 1.16 1.13 +0.03 32 31 97 +31
30JUL26 50.00 C 0.00 0.00 0.00 0.89 +0.02 32 0 69 0
30JUL26 52.50 C 0.50 0.50 0.50 0.47 +0.01 32 2 95 0
30JUL26 55.00 C 0.00 0.00 0.00 0.23 0.00 32 0 95 0
30JUL26 57.50 C 0.00 0.00 0.00 0.11 0.00 32 0 77 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.60 +0.35 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.52 +0.26 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.64 +0.36 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.49 +0.20 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.62 +0.16 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.83 +0.15 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.12 +0.14 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.51 +0.14 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.94 +0.12 35 0 15 0
28AUG26 45.00 C 3.55 3.55 3.51 3.51 +0.18 36 28 36 -6
28AUG26 46.00 C 0.00 0.00 0.00 2.98 +0.11 35 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 2.57 +0.10 35 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.19 +0.08 35 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 1.88 +0.08 35 0 45 0
28AUG26 50.00 C 1.56 1.70 1.56 1.60 +0.07 35 16 59 +14
28AUG26 52.50 C 1.19 1.19 1.19 1.04 +0.05 35 15 61 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.66 +0.05 35 0 99 0
28AUG26 57.50 C 0.50 0.53 0.47 0.40 +0.03 35 90 166 +90
28AUG26 60.00 C 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
28AUG26 62.50 C 0.19 0.22 0.19 0.14 +0.01 35 25 25 +25
28AUG26 65.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.66 +0.37 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.66 +0.28 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.71 +0.42 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.95 +0.17 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.25 +0.16 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.59 +0.16 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.98 +0.15 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.40 +0.15 39 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 4.87 +0.13 39 0 115 0
29SEP26 45.00 C 4.02 4.02 4.02 4.24 +0.14 37 30 73 +30
29SEP26 46.00 C 0.00 0.00 0.00 3.81 +0.12 37 0 25 0
29SEP26 47.00 C 3.06 3.20 3.06 3.39 +0.12 38 30 55 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.03 +0.11 38 0 19 0
29SEP26 49.00 C 0.00 0.00 0.00 2.69 +0.11 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.38 +0.09 38 0 29 0
29SEP26 52.50 C 0.00 0.00 0.00 1.74 +0.07 38 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.26 +0.07 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 +0.02 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.63 +0.04 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 +0.02 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 +0.04 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.02 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 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 39 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 10.77 +0.22 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.03 +0.18 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.33 +0.17 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.70 +0.17 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.33 +0.19 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.73 +0.17 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.16 +0.18 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.61 +0.16 37 0 28 0
30DEC26 44.00 C 0.00 0.00 0.00 5.93 +0.16 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.45 +0.16 36 0 38 0
30DEC26 46.00 C 0.00 0.00 0.00 5.03 +0.15 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 4.63 +0.15 36 0 36 0
30DEC26 48.00 C 0.00 0.00 0.00 4.23 +0.14 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.89 +0.13 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.56 +0.13 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.85 +0.12 37 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.26 +0.10 37 0 0 0
30DEC26 57.50 C 1.73 1.73 1.73 1.77 +0.08 37 2 22 +2
30DEC26 60.00 C 0.00 0.00 0.00 1.39 +0.09 37 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.09 +0.07 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.84 +0.05 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.65 +0.05 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.54 +0.06 38 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.03 38 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 +0.02 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.50 +0.18 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.83 +0.18 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.21 +0.18 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.59 +0.18 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.01 +0.17 35 0 44 0
30MAR27 41.00 C 0.00 0.00 0.00 8.47 +0.18 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.92 +0.18 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.43 +0.17 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.96 +0.17 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.49 +0.17 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.08 +0.16 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.68 +0.16 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.29 +0.17 36 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 4.93 +0.15 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.61 +0.15 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.84 +0.13 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.19 +0.13 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.66 +0.11 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.19 +0.10 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.82 +0.10 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.50 +0.08 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.23 +0.08 37 0 0 0
30MAR27 70.00 C 1.03 1.03 1.03 1.01 +0.06 37 2 4 +2
30MAR27 72.50 C 0.00 0.00 0.00 0.85 +0.09 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.73 +0.05 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.49 +0.04 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.72 - 35 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 11.12 - 36 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 10.54 - 36 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 10.01 - 36 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 9.47 - 36 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 8.96 - 36 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 8.50 - 36 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 8.04 - 37 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 7.58 - 37 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 7.17 - 37 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 6.79 - 37 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 6.40 - 37 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 6.02 - 37 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 5.70 - 37 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 4.92 - 37 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 4.26 - 37 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 3.74 - 38 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 3.25 - 38 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 2.77 - 38 0 0 -
TOTAL CALL 588 8,527 +366
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 122 0
29JUN26 40.00 P 0.19 0.19 0.19 0.13 -0.03 30 24 178 0
29JUN26 41.00 P 0.27 0.28 0.27 0.24 -0.05 30 38 145 +38
29JUN26 42.00 P 0.40 0.40 0.40 0.42 -0.06 30 5 124 +5
29JUN26 43.00 P 0.59 0.59 0.59 0.67 -0.08 30 3 100 0
29JUN26 44.00 P 0.92 0.92 0.87 0.97 -0.15 29 16 668 +15
29JUN26 45.00 P 1.28 1.40 1.28 1.43 -0.14 30 2 358 0
29JUN26 46.00 P 0.00 0.00 0.00 1.96 -0.16 30 0 137 0
29JUN26 47.00 P 0.00 0.00 0.00 2.61 -0.17 30 0 343 0
29JUN26 48.00 P 3.15 3.15 3.15 3.34 -0.19 30 15 178 -15
29JUN26 49.00 P 0.00 0.00 0.00 4.11 -0.17 29 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 4.97 -0.18 29 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.30 -0.18 29 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.68 -0.26 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.17 -0.30 0 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.70 -0.23 0 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 17.18 -0.26 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.68 -0.27 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.17 -0.26 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.67 -0.28 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.18 -0.26 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.68 -0.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.17 -0.27 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.69 -0.25 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.18 -0.26 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.68 -0.27 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.17 -0.27 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.67 -0.27 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.17 -0.31 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.67 -0.25 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 23 0
30JUL26 39.00 P 0.00 0.00 0.00 0.36 -0.04 32 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.53 -0.05 32 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.75 -0.06 32 0 89 0
30JUL26 42.00 P 0.00 0.00 0.00 1.03 -0.08 32 0 107 0
30JUL26 43.00 P 0.00 0.00 0.00 1.37 -0.09 32 0 51 0
30JUL26 44.00 P 1.64 1.73 1.64 1.75 -0.12 32 47 133 +2
30JUL26 45.00 P 0.00 0.00 0.00 2.21 -0.11 32 0 186 0
30JUL26 46.00 P 0.00 0.00 0.00 2.73 -0.12 32 0 186 0
30JUL26 47.00 P 3.17 3.23 3.17 3.33 -0.12 32 18 110 +5
30JUL26 48.00 P 4.01 4.01 3.92 3.92 -0.21 31 30 49 +8
30JUL26 49.00 P 0.00 0.00 0.00 4.70 -0.16 32 0 24 0
30JUL26 50.00 P 0.00 0.00 0.00 5.47 -0.16 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.57 -0.18 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.68 -0.26 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.17 -0.30 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.70 -0.28 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.26 -0.22 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.68 -0.29 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.25 -0.22 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.75 -0.22 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.25 -0.22 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.32 0.00 35 0 1 0
28AUG26 37.00 P 0.00 0.00 0.00 0.44 -0.01 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.80 -0.02 35 0 97 0
28AUG26 40.00 P 1.04 1.04 1.04 1.05 -0.02 35 15 30 +15
28AUG26 41.00 P 1.22 1.22 1.22 1.33 -0.04 35 15 78 +15
28AUG26 42.00 P 1.51 1.57 1.51 1.65 -0.06 35 45 150 +45
28AUG26 43.00 P 0.00 0.00 0.00 2.02 -0.08 35 0 140 0
28AUG26 44.00 P 2.37 2.39 2.37 2.44 -0.08 35 30 105 +30
28AUG26 45.00 P 2.86 2.86 2.81 2.91 -0.08 35 40 88 +40
28AUG26 46.00 P 3.49 3.49 3.26 3.46 -0.07 35 24 54 +24
28AUG26 47.00 P 0.00 0.00 0.00 4.03 -0.09 35 0 148 0
28AUG26 48.00 P 4.55 4.59 4.51 4.66 -0.10 35 60 111 +60
28AUG26 49.00 P 0.00 0.00 0.00 5.37 -0.09 35 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.08 -0.10 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 7.89 -0.42 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.98 -0.47 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.21 -0.42 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.70 -0.41 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.26 -0.22 32 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.68 -0.29 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.25 -0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 +0.01 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.15 -0.01 39 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.42 -0.02 39 0 8 0
29SEP26 40.00 P 1.80 1.83 1.80 1.74 -0.02 39 30 44 +30
29SEP26 41.00 P 0.00 0.00 0.00 2.08 -0.02 39 0 16 0
29SEP26 42.00 P 2.62 2.63 2.62 2.48 -0.03 39 30 26 0
29SEP26 43.00 P 3.08 3.08 2.94 2.90 -0.03 39 44 29 +14
29SEP26 44.00 P 3.55 3.57 3.51 3.39 -0.04 40 44 169 +32
29SEP26 45.00 P 4.12 4.21 3.97 3.90 -0.04 40 233 246 +229
29SEP26 46.00 P 4.66 4.66 4.57 4.47 -0.05 40 8 141 +2
29SEP26 47.00 P 5.19 5.19 5.19 5.05 -0.06 40 6 21 -1
29SEP26 48.00 P 0.00 0.00 0.00 5.70 +0.10 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.36 +0.11 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.07 -0.08 41 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.97 -0.10 42 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.04 -0.12 43 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.24 -0.14 44 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.56 -0.15 46 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.96 -0.17 49 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.43 -0.18 53 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.94 -0.19 56 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.37 -0.31 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.81 -0.44 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.27 -0.55 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.71 -0.59 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.18 -0.58 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.69 -0.54 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.17 -0.55 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.63 -0.56 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.09 -0.57 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.58 -0.56 77 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.06 -0.56 78 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.34 +0.01 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.62 +0.01 38 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.90 0.00 38 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.25 +0.01 38 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.60 +0.01 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.01 0.00 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.43 -0.01 38 0 12 0
30DEC26 43.00 P 4.10 4.13 4.10 3.89 -0.02 38 6 22 +6
30DEC26 44.00 P 4.60 4.63 4.60 4.40 -0.02 38 3 56 +3
30DEC26 45.00 P 5.19 5.23 5.13 4.91 -0.02 38 20 92 +19
30DEC26 46.00 P 5.79 5.84 5.69 5.49 -0.03 38 48 48 +48
30DEC26 47.00 P 6.33 6.33 6.29 6.08 -0.03 39 3 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.69 -0.04 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.36 -0.04 39 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.03 -0.05 39 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.85 -0.06 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.80 -0.08 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.87 -0.10 41 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.06 -0.11 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.35 -0.12 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.70 -0.14 45 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.12 -0.15 47 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.55 -0.21 49 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.95 -0.33 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.37 -0.46 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.80 -0.55 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.24 -0.56 55 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.70 -0.56 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.18 -0.55 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.63 -0.59 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.24 -0.46 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.68 -0.47 64 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 +0.01 38 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.24 +0.01 38 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.59 +0.01 38 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.95 +0.01 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.35 0.00 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.79 +0.01 38 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.22 0.00 38 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.72 -0.01 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.24 0.00 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.76 0.00 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.34 -0.01 38 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.94 -0.01 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.54 -0.01 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.19 -0.03 39 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.86 -0.03 39 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.61 -0.05 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.50 -0.05 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.52 -0.07 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.61 -0.09 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.81 -0.09 42 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.08 -0.11 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.41 -0.12 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.77 -0.17 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.12 -0.28 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.48 -0.42 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.88 -0.55 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.30 -0.56 49 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.74 -0.57 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.18 -0.58 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.96 - 39 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 3.33 - 39 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 3.73 - 39 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 4.17 - 39 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 4.61 - 39 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 5.08 - 39 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 5.60 - 39 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 6.12 - 39 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 6.65 - 39 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 7.24 - 39 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 7.84 - 39 0 0 -
29JUN27 48.00 P 8.88 8.88 8.88 8.45 - 39 15 15 -
29JUN27 49.00 P 0.00 0.00 0.00 9.07 - 39 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 9.75 - 39 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 11.47 - 40 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 13.33 - 40 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 15.24 - 40 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 17.30 - 41 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 19.40 - 41 0 0 -
TOTAL PUT 917 10,071 +669
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$ 81.60
29MAY26 48.00 C 0.00 0.00 0.00 33.60 -6.73 0 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 32.60 -6.73 0 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 31.60 -6.73 0 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 29.10 -6.73 0 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 26.60 -6.73 0 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 24.10 -6.73 0 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 21.60 -6.73 0 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 19.10 -6.73 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 16.60 -6.73 0 0 0 -16
29MAY26 67.50 C 0.00 0.00 0.00 14.10 -6.73 0 0 0 -1
29MAY26 70.00 C 17.50 17.50 17.50 11.60 -6.73 0 2 0 -115
29MAY26 72.50 C 10.52 10.52 10.52 9.10 -6.74 0 3 0 -27
29MAY26 75.00 C 11.00 11.00 6.10 6.60 -6.74 0 19 0 -52
29MAY26 77.50 C 9.30 9.95 4.46 4.10 -6.75 0 22 0 -144
29MAY26 80.00 C 3.65 3.65 1.30 1.60 -6.92 0 33 0 -171
29MAY26 82.50 C 3.77 5.80 0.01 0.00 -6.14 0 170 122 +20
29MAY26 85.00 C 2.98 3.20 0.01 0.00 -3.97 0 714 285 +58
29MAY26 87.50 C 1.50 1.50 0.01 0.00 -2.33 0 1,761 570 +450
29MAY26 90.00 C 1.00 1.38 0.01 0.00 -1.18 0 905 270 +46
29MAY26 92.50 C 0.69 0.69 0.01 0.00 -0.51 0 247 255 +143
29MAY26 95.00 C 0.10 0.11 0.01 0.00 -0.19 0 199 229 +92
29MAY26 97.50 C 0.03 0.03 0.01 0.00 -0.06 0 107 199 +63
29MAY26 100.00 C 0.03 0.03 0.01 0.00 -0.02 0 49 123 +33
29MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29MAY26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 153 0
29MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29MAY26 110.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
05JUN26 57.50 C 0.00 0.00 0.00 24.13 -6.81 78 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 21.63 -6.81 58 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 19.14 -6.81 72 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 16.66 -6.79 71 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.22 -6.75 72 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 11.84 -6.55 72 0 0 0
05JUN26 72.50 C 13.90 13.90 13.90 9.59 -6.39 72 5 5 +5
05JUN26 75.00 C 11.50 11.50 6.95 7.29 -6.44 64 15 15 +1
05JUN26 77.50 C 10.53 10.53 5.35 5.51 -6.04 68 20 19 +12
05JUN26 80.00 C 8.52 8.52 3.61 4.00 -5.37 69 48 53 +9
05JUN26 82.50 C 6.75 6.75 2.70 2.79 -4.78 70 266 280 +91
05JUN26 85.00 C 4.97 4.97 1.86 1.90 -4.14 72 322 240 +96
05JUN26 87.50 C 3.80 4.20 1.34 1.27 -3.46 73 359 307 +147
05JUN26 90.00 C 3.05 3.24 1.01 0.78 -2.91 73 207 184 +76
05JUN26 92.50 C 3.20 3.20 0.76 0.46 -2.27 73 112 131 +11
05JUN26 95.00 C 2.27 2.27 0.60 0.26 -1.72 72 116 94 +25
05JUN26 97.50 C 1.13 1.47 0.45 0.15 -1.25 73 45 60 +3
05JUN26 100.00 C 1.60 1.70 0.35 0.08 -0.89 73 136 142 +13
05JUN26 102.50 C 0.52 0.91 0.35 0.04 -0.62 73 127 162 +46
05JUN26 105.00 C 0.80 0.80 0.28 0.02 -0.42 73 90 123 +64
05JUN26 107.50 C 0.30 0.35 0.18 0.01 -0.28 73 12 66 -1
05JUN26 110.00 C 0.45 0.45 0.14 0.01 - 78 10 9 -
29JUN26 30.00 C 0.00 0.00 0.00 51.67 -6.65 110 0 25 0
29JUN26 31.00 C 0.00 0.00 0.00 50.67 -6.60 99 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 49.67 -6.81 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 48.67 -6.66 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 47.67 -6.68 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 46.68 -6.81 91 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 45.68 -6.68 79 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 44.68 -6.89 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 43.68 -6.87 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 42.69 -6.87 82 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 41.69 -6.65 75 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 40.69 -6.65 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 39.69 -6.62 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 38.70 -6.83 73 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.70 -6.88 68 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 36.70 -6.88 59 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 35.70 -6.89 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.71 -6.90 65 0 0 0
29JUN26 48.00 C 37.54 38.00 37.54 33.71 -6.83 60 25 202 +19
29JUN26 49.00 C 0.00 0.00 0.00 32.72 -7.21 64 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 31.60 -6.96 0 0 61 -4
29JUN26 52.50 C 0.00 0.00 0.00 29.25 -6.67 63 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 26.67 -6.97 0 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 25.09 -6.07 93 0 142 0
29JUN26 60.00 C 23.30 23.30 23.30 21.98 -7.34 63 2 1,062 -2
29JUN26 62.50 C 19.30 19.30 19.30 19.30 -6.87 44 10 495 0
29JUN26 65.00 C 20.20 20.60 17.98 17.26 -6.78 58 23 314 -8
29JUN26 67.50 C 14.80 14.80 14.80 14.84 -6.96 53 1 356 0
29JUN26 70.00 C 18.02 18.02 15.00 12.90 -6.12 56 8 811 -1
29JUN26 72.50 C 13.20 14.05 10.50 11.10 -5.53 58 21 481 -3
29JUN26 75.00 C 14.05 14.05 9.98 9.45 -5.45 59 408 1,853 +12
29JUN26 77.50 C 12.74 12.74 7.68 7.97 -5.02 60 55 850 +29
29JUN26 80.00 C 9.97 9.97 6.42 6.65 -4.60 61 64 1,323 -5
29JUN26 82.50 C 7.29 8.16 5.37 5.49 -4.30 61 63 693 +49
29JUN26 85.00 C 7.40 7.40 4.50 4.70 -3.73 63 163 754 +56
29JUN26 87.50 C 6.48 7.10 3.86 3.87 -3.43 64 252 674 +12
29JUN26 90.00 C 6.90 6.90 3.31 3.11 -3.22 64 261 1,733 +50
29JUN26 92.50 C 4.50 4.91 2.90 2.48 -2.82 64 183 876 -4
29JUN26 95.00 C 4.90 4.90 2.48 1.96 -2.45 64 158 921 +64
29JUN26 97.50 C 4.19 4.19 2.14 1.53 -2.12 63 130 777 +25
29JUN26 100.00 C 3.85 3.90 1.86 1.19 -1.81 63 242 2,069 +95
29JUN26 102.50 C 2.90 2.90 1.66 0.92 -1.53 63 351 1,083 +299
29JUN26 105.00 C 2.08 2.74 1.45 0.71 -1.28 63 136 91 +47
29JUN26 107.50 C 2.09 2.09 1.26 0.54 -1.06 63 56 272 -48
29JUN26 110.00 C 2.50 2.50 1.11 0.41 -0.88 63 82 692 -15
29JUN26 112.50 C 2.31 2.31 1.00 0.31 -0.72 63 91 85 +12
29JUN26 115.00 C 1.41 1.49 0.88 0.23 -0.59 63 60 164 +32
29JUN26 117.50 C 1.32 1.32 0.80 0.17 -0.48 63 29 144 -12
29JUN26 120.00 C 0.91 1.33 0.74 0.13 -0.38 63 44 202 +28
29JUN26 122.50 C 1.05 1.05 0.85 0.10 -0.30 64 4 41 0
29JUN26 125.00 C 0.87 0.94 0.81 0.07 -0.24 63 12 146 -4
29JUN26 127.50 C 0.86 0.86 0.63 0.05 -0.19 63 43 58 -35
29JUN26 130.00 C 0.63 0.89 0.55 0.04 -0.15 63 23 136 -5
29JUN26 132.50 C 0.64 0.64 0.49 0.03 -0.12 64 29 101 +7
29JUN26 135.00 C 0.65 0.66 0.45 0.02 -0.10 63 54 109 +15
29JUN26 137.50 C 0.48 0.67 0.40 0.01 -0.08 61 105 243 +51
29JUN26 140.00 C 0.65 0.65 0.36 0.01 -0.06 63 112 720 +38
30JUL26 35.00 C 0.00 0.00 0.00 46.76 -6.83 68 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 45.76 -6.83 59 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 44.77 -6.83 65 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 43.77 -6.83 58 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 42.69 -6.92 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 41.69 -6.93 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 40.79 -6.84 59 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 39.73 -6.91 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 38.81 -6.72 59 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 37.82 -6.89 59 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 36.84 -6.84 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 35.75 -6.94 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 34.88 -6.83 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 33.90 -6.82 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 32.93 -7.00 60 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 31.83 -6.92 43 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 29.57 -6.72 60 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 26.68 -7.17 0 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 25.09 -6.07 63 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 22.81 -6.51 61 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 20.01 -6.16 49 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 18.05 -7.14 52 0 157 0
30JUL26 67.50 C 15.00 15.00 15.00 16.97 -5.11 63 15 217 0
30JUL26 70.00 C 16.19 16.19 15.65 14.94 -4.92 60 17 109 +12
30JUL26 72.50 C 17.94 17.94 13.69 13.10 -4.93 59 23 239 -19
30JUL26 75.00 C 16.16 16.16 13.30 11.36 -5.41 57 2 190 0
30JUL26 77.50 C 14.52 14.52 9.66 10.00 -4.63 58 16 240 -15
30JUL26 80.00 C 11.00 11.65 8.64 8.75 -5.16 58 33 767 +14
30JUL26 82.50 C 11.17 11.17 8.05 7.72 -4.07 59 80 225 +16
30JUL26 85.00 C 9.50 10.24 7.50 6.85 -3.74 60 33 194 +16
30JUL26 87.50 C 8.49 8.51 8.49 6.09 -3.42 61 168 475 +144
30JUL26 90.00 C 7.30 7.80 5.65 5.24 -3.39 61 416 545 +248
30JUL26 92.50 C 7.16 7.16 5.55 4.50 -3.09 61 21 179 +19
30JUL26 95.00 C 6.00 6.00 4.38 3.85 -2.81 61 6 124 0
30JUL26 97.50 C 4.73 4.73 4.17 3.28 -2.54 61 3 177 +1
30JUL26 100.00 C 5.20 5.20 3.76 2.79 -2.28 61 107 365 +83
30JUL26 102.50 C 3.40 3.40 3.40 2.37 -2.04 61 1 122 0
30JUL26 105.00 C 3.30 4.41 3.20 2.00 -1.83 61 10 190 +2
30JUL26 107.50 C 3.89 3.89 2.52 1.69 -1.62 61 12 237 +5
30JUL26 110.00 C 0.00 0.00 0.00 1.42 - 61 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 46.84 -6.85 61 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 45.85 -6.74 61 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 44.86 -6.86 60 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 43.87 -6.87 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 42.89 -6.86 60 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 41.90 -6.87 59 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 40.92 -6.86 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 39.94 -6.86 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 38.81 -7.01 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 37.82 -7.02 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 36.84 -6.84 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 35.75 -6.94 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 34.88 -7.02 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 33.90 -7.02 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 32.93 -7.01 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 31.83 -7.14 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.57 -6.91 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.08 -6.77 40 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 25.09 -6.09 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.83 -6.49 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.91 -5.86 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.08 -6.11 53 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 17.36 -5.96 55 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 16.22 -4.81 59 0 89 0
28AUG26 72.50 C 0.00 0.00 0.00 14.66 -4.65 59 0 126 0
28AUG26 75.00 C 0.00 0.00 0.00 12.81 -4.87 56 0 303 0
28AUG26 77.50 C 13.73 13.73 13.73 11.51 -4.64 57 1 156 +1
28AUG26 80.00 C 0.00 0.00 0.00 10.34 -4.45 57 0 160 0
28AUG26 82.50 C 10.84 10.84 9.20 9.35 -4.11 58 18 79 -12
28AUG26 85.00 C 9.38 9.38 9.38 8.47 -3.84 59 7 486 +2
28AUG26 87.50 C 9.88 9.88 8.88 7.69 -3.52 60 2 197 0
28AUG26 90.00 C 9.30 10.05 7.80 6.89 -3.38 60 87 155 -16
28AUG26 92.50 C 7.47 9.18 7.47 6.10 -3.31 60 45 73 -9
28AUG26 95.00 C 6.74 8.29 6.71 5.39 -3.17 60 20 103 0
28AUG26 97.50 C 6.40 6.40 6.40 4.76 -2.93 60 7 48 +7
28AUG26 100.00 C 5.76 5.76 4.67 4.19 -2.71 60 4 47 0
28AUG26 102.50 C 0.00 0.00 0.00 3.69 -2.49 60 0 58 0
28AUG26 105.00 C 6.50 6.50 4.75 3.24 -2.29 60 18 251 +10
28AUG26 107.50 C 0.00 0.00 0.00 2.84 -2.10 60 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 2.49 - 60 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 46.94 -6.75 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.96 -6.75 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.86 -6.88 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 43.87 -6.90 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.89 -6.89 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.90 -6.92 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.92 -6.91 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.94 -6.92 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.81 -7.18 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.82 -7.09 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 37.07 -6.96 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 35.92 -7.05 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.97 -7.03 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.98 -7.16 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.02 -7.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.11 -6.96 39 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 29.81 -6.67 43 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 27.61 -6.39 46 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 25.55 -6.18 48 0 27 0
29SEP26 60.00 C 26.00 26.00 26.00 23.94 -5.55 54 1 110 0
29SEP26 62.50 C 25.19 26.01 25.19 21.95 -5.86 53 30 115 +1
29SEP26 65.00 C 0.00 0.00 0.00 20.09 -5.51 53 0 634 0
29SEP26 67.50 C 20.40 20.40 20.10 18.46 -5.34 54 6 902 -2
29SEP26 70.00 C 20.80 20.80 20.80 17.47 -4.62 58 1 1,871 -1
29SEP26 72.50 C 0.00 0.00 0.00 15.96 -4.48 58 0 1,099 0
29SEP26 75.00 C 18.02 18.02 13.67 14.13 -4.76 56 110 291 +74
29SEP26 77.50 C 0.00 0.00 0.00 12.88 -4.72 56 0 203 0
29SEP26 80.00 C 13.50 14.95 13.30 11.76 -4.35 57 6 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 10.88 -4.05 58 0 283 0
29SEP26 85.00 C 12.25 12.25 9.82 9.89 -3.93 58 4 140 0
29SEP26 87.50 C 11.41 11.41 9.04 9.16 -3.68 59 9 45 +9
29SEP26 90.00 C 11.54 11.54 8.78 8.35 -3.53 59 31 97 -17
29SEP26 92.50 C 9.38 9.38 9.38 7.57 -3.34 59 15 149 +1
29SEP26 95.00 C 8.15 8.15 8.15 6.83 -3.28 59 25 129 0
29SEP26 97.50 C 0.00 0.00 0.00 6.16 -3.08 59 0 328 0
29SEP26 100.00 C 8.07 8.07 5.93 5.54 -2.89 59 10 604 +7
29SEP26 102.50 C 0.00 0.00 0.00 4.99 -2.69 59 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 4.48 -2.51 59 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 4.02 -2.34 59 0 6 0
29SEP26 110.00 C 4.48 4.48 4.48 3.61 -2.17 59 16 146 -1
29SEP26 112.50 C 0.00 0.00 0.00 3.24 -2.01 59 0 22 0
29SEP26 115.00 C 0.00 0.00 0.00 2.90 -1.87 59 0 46 0
29SEP26 117.50 C 3.52 3.58 3.52 2.60 -1.72 59 21 51 0
29SEP26 120.00 C 4.46 4.46 3.30 2.33 -1.59 59 17 174 +9
30DEC26 35.00 C 0.00 0.00 0.00 47.37 -6.77 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.41 -6.76 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.46 -6.76 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.17 -7.05 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.56 -6.69 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.33 -6.97 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 41.40 -7.02 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 40.47 -6.94 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 39.55 -6.69 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.65 -6.66 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 37.74 -6.63 48 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 36.85 -6.58 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 35.97 -6.56 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.03 -6.56 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 34.17 -6.52 48 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 33.31 -6.46 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 31.26 -6.32 49 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 29.31 -6.07 50 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 27.44 -5.95 50 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 25.71 -5.68 51 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 24.08 -5.44 52 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 22.53 -5.34 53 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 21.06 -5.14 53 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 19.67 -5.14 53 0 670 0
30DEC26 72.50 C 0.00 0.00 0.00 18.50 -4.80 54 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 17.11 -4.78 54 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 15.96 -4.61 54 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 15.60 -4.35 58 0 95 0
30DEC26 82.50 C 0.00 0.00 0.00 14.03 -4.14 55 0 5 0
30DEC26 85.00 C 15.52 15.52 15.52 13.18 -3.62 56 15 145 +15
30DEC26 87.50 C 14.50 14.50 14.50 12.40 -3.85 57 1 3 +1
30DEC26 90.00 C 0.00 0.00 0.00 11.64 -3.66 57 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 10.94 -3.51 58 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 10.17 -3.48 58 0 69 0
30DEC26 97.50 C 9.69 9.69 9.69 9.44 -3.34 57 2 26 +2
30DEC26 100.00 C 9.14 9.20 9.14 8.76 -3.19 57 4 84 +2
30DEC26 102.50 C 8.63 8.63 8.63 8.13 -3.03 57 10 40 +10
30DEC26 105.00 C 8.92 8.92 8.08 7.54 -2.89 57 16 18 +12
30DEC26 107.50 C 0.00 0.00 0.00 7.00 -2.74 57 0 1 0
30DEC26 110.00 C 8.94 8.94 8.94 6.49 -2.60 57 1 29 -1
30DEC26 112.50 C 8.60 8.60 8.60 6.02 -2.47 57 54 54 +54
30DEC26 115.00 C 0.00 0.00 0.00 5.58 -2.34 57 0 21 0
30DEC26 117.50 C 6.20 6.20 6.20 5.17 -2.23 57 1 18 -1
30DEC26 120.00 C 7.60 7.60 6.63 4.80 -2.10 57 7 70 +2
30MAR27 35.00 C 0.00 0.00 0.00 47.54 -6.98 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.95 -6.73 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.75 -7.04 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.85 -7.01 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.94 -7.01 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 43.03 -6.98 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 42.11 -7.01 49 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 41.27 -6.97 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.39 -6.95 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.53 -6.85 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.68 -6.87 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.78 -6.82 49 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 36.95 -6.85 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 36.14 -6.77 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 35.33 -6.75 49 0 8 0
30MAR27 50.00 C 37.00 37.00 36.00 35.16 -6.08 54 3 306 +2
30MAR27 52.50 C 35.00 35.00 35.00 32.89 -6.15 52 1 301 +1
30MAR27 55.00 C 32.00 32.00 30.50 31.11 -6.09 52 4 633 0
30MAR27 57.50 C 0.00 0.00 0.00 28.90 -6.66 49 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 27.30 -6.20 50 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 25.78 -5.59 51 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 24.47 -5.67 52 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 23.09 -5.07 52 0 3 0
30MAR27 70.00 C 25.00 25.00 25.00 21.79 -5.31 52 1 20 0
30MAR27 72.50 C 0.00 0.00 0.00 20.58 -4.96 53 0 504 0
30MAR27 75.00 C 22.28 22.28 20.27 19.42 -4.75 53 3 1,122 +2
30MAR27 77.50 C 0.00 0.00 0.00 18.32 -4.66 53 0 608 0
30MAR27 80.00 C 0.00 0.00 0.00 17.42 -4.34 54 0 31 0
30MAR27 82.50 C 17.75 17.75 17.75 16.50 -4.16 54 1 15 0
30MAR27 85.00 C 17.93 17.93 15.68 15.68 -3.96 55 9 225 +2
30MAR27 87.50 C 0.00 0.00 0.00 14.86 -3.81 55 0 24 0
30MAR27 90.00 C 15.65 15.65 14.29 14.12 -3.65 56 23 53 +9
30MAR27 92.50 C 0.00 0.00 0.00 13.35 -3.74 56 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 12.55 -3.83 56 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 11.81 -3.76 56 0 0 0
30MAR27 100.00 C 13.50 13.50 12.29 11.11 -3.63 56 5 50 +5
30MAR27 102.50 C 0.00 0.00 0.00 10.45 -3.49 55 0 6 0
30MAR27 105.00 C 12.60 12.60 10.83 9.83 -3.36 55 5 52 +2
30MAR27 107.50 C 0.00 0.00 0.00 9.24 -3.24 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.69 - 55 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 26.32 - 52 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 25.22 - 53 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 23.83 - 52 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 22.71 - 53 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 21.65 - 53 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 20.77 - 54 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 19.73 - 54 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 18.97 - 55 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 18.04 - 55 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 17.36 - 55 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 16.74 - 56 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 15.92 - 56 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 15.13 - 56 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 14.38 - 56 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 13.67 - 56 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 12.99 - 56 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 12.35 - 56 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 11.74 - 56 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 11.17 - 56 0 0 -
TOTAL CALL 11,062 53,534 +2,479
29MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29MAY26 77.50 P 0.01 0.01 0.01 0.00 -0.02 0 5 70 0
29MAY26 80.00 P 0.05 0.10 0.01 0.00 -0.05 0 713 528 +330
29MAY26 82.50 P 0.09 1.58 0.04 0.90 +0.68 0 1,324 0 -74
29MAY26 85.00 P 0.15 4.00 0.12 3.40 +2.77 0 1,593 0 -102
29MAY26 87.50 P 0.80 6.30 0.80 5.90 +4.43 0 225 0 -136
29MAY26 90.00 P 3.01 8.80 3.01 8.40 +5.42 0 28 0 -76
29MAY26 92.50 P 5.16 5.16 5.15 10.90 +6.02 0 25 0 -29
29MAY26 95.00 P 0.00 0.00 0.00 13.40 +6.26 0 0 0 -13
29MAY26 97.50 P 0.00 0.00 0.00 15.90 +6.43 0 0 0 -3
29MAY26 100.00 P 0.00 0.00 0.00 18.40 +6.56 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 20.90 +6.64 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 23.40 +6.65 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 25.90 +6.65 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 28.40 - 0 0 0 -
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 9 0
05JUN26 67.50 P 0.05 0.05 0.05 0.08 +0.03 72 1 1 +1
05JUN26 70.00 P 0.07 0.18 0.07 0.20 +0.09 71 138 175 +131
05JUN26 72.50 P 0.15 0.35 0.15 0.44 +0.22 72 90 87 +77
05JUN26 75.00 P 0.27 0.75 0.20 0.85 +0.43 71 160 236 +75
05JUN26 77.50 P 0.56 1.50 0.40 1.50 +0.76 71 256 313 +117
05JUN26 80.00 P 1.00 2.65 0.80 2.50 +1.30 73 338 219 +110
05JUN26 82.50 P 1.65 4.11 1.40 3.85 +1.99 74 168 107 +30
05JUN26 85.00 P 2.66 5.96 2.28 5.44 +2.70 76 250 151 +82
05JUN26 87.50 P 3.65 8.00 3.48 7.32 +3.38 78 101 63 +10
05JUN26 90.00 P 5.24 6.00 5.00 9.40 +3.95 81 43 84 -3
05JUN26 92.50 P 0.00 0.00 0.00 11.65 +4.61 86 0 83 0
05JUN26 95.00 P 9.30 9.30 9.30 14.03 +5.16 93 25 26 +9
05JUN26 97.50 P 0.00 0.00 0.00 16.49 +5.61 101 0 2 0
05JUN26 100.00 P 0.00 0.00 0.00 19.00 +5.98 112 0 10 0
05JUN26 102.50 P 0.00 0.00 0.00 21.44 +6.15 119 0 1 0
05JUN26 105.00 P 18.00 18.00 18.00 23.83 +6.18 121 1 1 +1
05JUN26 107.50 P 21.70 21.70 21.70 26.39 +6.40 133 4 4 +4
05JUN26 110.00 P 24.10 24.10 24.10 28.79 - 136 1 1 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
29JUN26 35.00 P 0.01 0.01 0.01 0.01 0.00 102 10 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 345 0
29JUN26 50.00 P 0.03 0.03 0.03 0.02 +0.01 66 2 1,232 +2
29JUN26 52.50 P 0.05 0.05 0.05 0.04 +0.03 65 5 704 +5
29JUN26 55.00 P 0.06 0.06 0.06 0.07 +0.03 63 15 2,571 -15
29JUN26 57.50 P 0.00 0.00 0.00 0.13 +0.06 62 0 684 0
29JUN26 60.00 P 0.11 0.16 0.11 0.24 +0.13 62 37 1,078 -32
29JUN26 62.50 P 0.19 0.25 0.16 0.41 +0.21 62 57 689 +6
29JUN26 65.00 P 0.28 0.46 0.21 0.66 +0.32 62 130 752 -38
29JUN26 67.50 P 0.36 0.72 0.36 1.02 +0.48 62 146 1,364 +18
29JUN26 70.00 P 0.62 1.20 0.52 1.50 +0.69 62 305 1,719 +135
29JUN26 72.50 P 1.00 1.85 0.84 2.12 +0.93 62 156 1,355 +78
29JUN26 75.00 P 1.50 2.79 1.28 2.90 +1.22 62 155 1,500 -22
29JUN26 77.50 P 2.30 3.85 2.10 3.84 +1.54 61 73 391 +2
29JUN26 80.00 P 3.10 5.18 2.80 5.10 +2.04 63 303 2,539 +78
29JUN26 82.50 P 3.98 6.59 3.70 6.59 +2.65 65 109 297 +21
29JUN26 85.00 P 5.40 8.39 4.92 8.10 +3.14 65 108 3,185 -29
29JUN26 87.50 P 7.81 9.12 6.55 9.77 +3.45 66 55 149 +5
29JUN26 90.00 P 8.60 11.61 8.60 11.59 +3.64 67 30 167 +16
29JUN26 92.50 P 13.58 13.58 13.58 13.54 +4.05 68 5 147 0
29JUN26 95.00 P 0.00 0.00 0.00 15.58 +4.42 69 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 17.73 +4.74 70 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 19.98 +5.08 72 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.28 +5.36 74 0 0 0
29JUN26 105.00 P 19.89 19.89 19.89 24.65 +5.60 77 4 4 +4
29JUN26 107.50 P 22.22 22.22 22.15 27.06 +5.83 80 3 3 +3
29JUN26 110.00 P 23.97 23.97 23.97 29.51 +6.01 84 1 15 0
29JUN26 112.50 P 26.22 26.59 26.22 32.00 +6.18 88 9 9 +8
29JUN26 115.00 P 28.51 28.51 28.51 34.45 +6.26 91 1 15 0
29JUN26 117.50 P 0.00 0.00 0.00 36.62 +6.02 88 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 38.98 +5.94 87 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 41.44 +6.04 90 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.81 +6.04 89 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.25 +6.09 90 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.69 +6.14 91 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 51.19 +6.37 94 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 53.64 +6.27 94 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 56.13 +5.98 97 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 58.67 +6.52 101 0 3 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 +0.03 61 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 +0.03 60 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 +0.04 60 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 +0.06 61 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 0.15 +0.07 61 0 213 0
30JUL26 52.50 P 0.21 0.21 0.12 0.23 +0.10 60 23 1,418 +6
30JUL26 55.00 P 0.17 0.24 0.17 0.37 +0.17 60 29 317 -22
30JUL26 57.50 P 0.00 0.00 0.00 0.57 +0.25 60 0 165 0
30JUL26 60.00 P 0.45 0.48 0.45 0.85 +0.36 60 5 321 -4
30JUL26 62.50 P 0.64 0.64 0.64 1.22 +0.50 60 8 239 0
30JUL26 65.00 P 0.84 1.30 0.84 1.68 +0.68 59 31 201 +5
30JUL26 67.50 P 1.20 1.55 1.20 2.24 +0.85 59 19 182 -14
30JUL26 70.00 P 1.51 2.66 1.42 2.91 +1.04 59 60 276 -1
30JUL26 72.50 P 2.26 3.48 2.26 3.74 +1.32 59 8 180 +6
30JUL26 75.00 P 3.20 3.23 2.88 4.66 +1.56 59 5 325 +4
30JUL26 77.50 P 3.25 5.77 3.25 5.77 +1.88 59 10 410 -2
30JUL26 80.00 P 5.00 6.42 4.95 7.09 +2.33 60 59 182 +9
30JUL26 82.50 P 6.01 7.55 5.81 8.59 +2.80 61 35 159 +8
30JUL26 85.00 P 7.44 10.18 7.44 10.18 +3.24 62 20 167 +1
30JUL26 87.50 P 9.97 11.00 9.08 11.83 +3.47 63 31 119 0
30JUL26 90.00 P 10.67 10.70 10.67 13.52 +3.62 63 35 141 0
30JUL26 92.50 P 0.00 0.00 0.00 15.38 +3.88 64 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 17.28 +4.04 64 0 2,000 0
30JUL26 97.50 P 0.00 0.00 0.00 19.31 +4.37 65 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 21.37 +4.57 66 0 2,000 0
30JUL26 102.50 P 0.00 0.00 0.00 23.54 +4.86 67 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.73 +5.04 68 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 28.02 +5.29 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.31 - 71 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 8 0
28AUG26 41.00 P 0.06 0.06 0.06 0.06 +0.02 60 2 2 +2
28AUG26 42.00 P 0.00 0.00 0.00 0.08 +0.03 60 0 1 0
28AUG26 43.00 P 0.10 0.10 0.10 0.10 +0.04 60 4 19 +4
28AUG26 44.00 P 0.00 0.00 0.00 0.12 +0.05 60 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.14 +0.05 59 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.18 +0.07 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.21 +0.07 59 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.25 +0.09 59 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.31 +0.11 59 0 5 0
28AUG26 50.00 P 0.23 0.23 0.23 0.36 +0.13 59 1 125 0
28AUG26 52.50 P 0.00 0.00 0.00 0.55 +0.20 59 1 95 +1
28AUG26 55.00 P 0.45 0.45 0.45 0.80 +0.28 59 9 53 +9
28AUG26 57.50 P 0.67 0.70 0.67 1.11 +0.39 59 2 113 +2
28AUG26 60.00 P 0.85 1.10 0.76 1.50 +0.49 58 17 174 +13
28AUG26 62.50 P 0.00 0.00 0.00 2.01 +0.64 59 0 90 0
28AUG26 65.00 P 1.90 2.17 1.90 2.58 +0.81 58 8 176 -1
28AUG26 67.50 P 1.96 1.96 1.96 3.27 +0.96 58 1 141 0
28AUG26 70.00 P 2.82 2.82 2.82 4.07 +1.17 58 2 188 0
28AUG26 72.50 P 0.00 0.00 0.00 4.94 +1.35 58 0 164 0
28AUG26 75.00 P 5.89 5.89 5.89 5.98 +1.59 58 1 201 +1
28AUG26 77.50 P 5.53 5.53 5.53 7.14 +1.89 58 11 170 +6
28AUG26 80.00 P 8.73 8.73 8.73 8.52 +2.27 59 1 40 0
28AUG26 82.50 P 8.00 9.09 8.00 10.07 +2.77 60 2 72 0
28AUG26 85.00 P 9.33 9.34 9.33 11.69 +3.19 61 30 218 -9
28AUG26 87.50 P 0.00 0.00 0.00 13.32 +3.44 62 0 104 0
28AUG26 90.00 P 15.28 15.28 15.28 15.03 +3.60 62 1 15 -1
28AUG26 92.50 P 15.04 16.13 15.04 16.79 +3.76 62 60 60 +30
28AUG26 95.00 P 16.56 17.94 16.56 18.68 +3.95 63 82 82 +52
28AUG26 97.50 P 0.00 0.00 0.00 20.57 +4.05 63 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 22.62 +4.25 64 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 24.67 +4.41 64 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.80 +4.61 65 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.99 +4.81 66 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.19 - 67 0 0 -
29SEP26 35.00 P 0.08 0.08 0.07 0.04 +0.02 59 4 47 +4
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 +0.03 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.04 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.04 58 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 +0.06 59 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 +0.06 58 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 +0.08 58 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.08 58 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 +0.09 58 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.36 +0.11 58 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 +0.13 58 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.49 +0.17 58 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.58 +0.20 58 0 116 0
29SEP26 50.00 P 0.50 0.50 0.50 0.66 +0.22 58 1 2,723 0
29SEP26 52.50 P 0.00 0.00 0.00 0.94 +0.31 58 0 1,022 0
29SEP26 55.00 P 0.00 0.00 0.00 1.27 +0.40 58 0 872 0
29SEP26 57.50 P 0.00 0.00 0.00 1.68 +0.51 58 0 483 0
29SEP26 60.00 P 1.42 1.52 1.42 2.20 +0.65 58 47 841 +26
29SEP26 62.50 P 1.85 1.85 1.85 2.77 +0.80 58 25 759 +25
29SEP26 65.00 P 2.02 2.02 2.01 3.47 +0.95 57 2 1,073 +2
29SEP26 67.50 P 0.00 0.00 0.00 4.24 +1.13 57 0 391 0
29SEP26 70.00 P 4.00 4.80 4.00 5.11 +1.30 57 5 303 0
29SEP26 72.50 P 5.85 5.85 5.85 6.08 +1.51 57 1 212 +1
29SEP26 75.00 P 6.00 6.97 6.00 7.14 +1.70 57 8 295 0
29SEP26 77.50 P 6.50 7.36 6.50 8.34 +1.97 57 4 200 +4
29SEP26 80.00 P 8.72 9.32 8.72 9.73 +2.30 58 2 284 +1
29SEP26 82.50 P 9.02 11.52 9.02 11.30 +2.79 59 53 106 +53
29SEP26 85.00 P 10.69 12.57 10.69 12.90 +3.06 59 45 91 +45
29SEP26 87.50 P 13.19 13.19 13.19 14.59 +3.38 60 15 57 +15
29SEP26 90.00 P 0.00 0.00 0.00 16.34 +3.67 61 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.08 +3.80 61 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 19.92 +3.96 62 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 21.82 +4.12 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.73 +4.17 62 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 25.79 +4.37 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.85 +4.51 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.94 +4.63 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.13 +4.79 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.33 +4.93 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.55 +5.05 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.85 +5.22 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.16 +5.33 68 0 0 0
30DEC26 35.00 P 0.21 0.23 0.21 0.21 +0.07 57 4 4 +4
30DEC26 36.00 P 0.00 0.00 0.00 0.26 +0.10 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 +0.10 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 +0.12 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.43 +0.15 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.46 +0.13 56 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.54 +0.15 56 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.63 +0.17 56 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.72 +0.21 56 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.81 +0.22 56 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.92 +0.24 56 0 46 0
30DEC26 46.00 P 0.69 0.69 0.69 1.05 +0.28 56 6 15 +5
30DEC26 47.00 P 0.81 0.81 0.81 1.18 +0.32 56 6 6 +3
30DEC26 48.00 P 0.00 0.00 0.00 1.30 +0.33 56 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 1.46 +0.36 56 0 14 0
30DEC26 50.00 P 1.11 1.11 1.11 1.63 +0.40 56 6 407 0
30DEC26 52.50 P 1.20 1.43 1.19 2.06 +0.48 56 32 214 +8
30DEC26 55.00 P 1.57 1.63 1.57 2.62 +0.66 56 7 122 +3
30DEC26 57.50 P 0.00 0.00 0.00 3.19 +0.76 56 0 97 0
30DEC26 60.00 P 3.13 3.13 3.13 3.92 +0.92 56 30 246 +29
30DEC26 62.50 P 3.49 3.49 3.49 4.65 +1.06 56 1 71 +1
30DEC26 65.00 P 0.00 0.00 0.00 5.53 +1.21 55 0 56 0
30DEC26 67.50 P 4.86 6.15 4.86 6.43 +1.38 55 16 67 +16
30DEC26 70.00 P 6.50 7.20 6.50 7.45 +1.51 55 5 667 +3
30DEC26 72.50 P 0.00 0.00 0.00 8.54 +1.70 55 0 670 0
30DEC26 75.00 P 8.54 9.03 8.38 9.66 +1.84 55 6 161 +3
30DEC26 77.50 P 11.19 11.19 11.19 11.06 +2.15 55 15 69 +15
30DEC26 80.00 P 12.19 12.19 12.19 12.52 +2.51 56 15 38 +8
30DEC26 82.50 P 13.17 14.20 13.17 14.01 +2.78 56 76 91 +76
30DEC26 85.00 P 13.54 15.82 12.90 15.53 +2.98 56 109 101 +86
30DEC26 87.50 P 17.44 17.51 17.44 17.39 +3.36 58 30 45 +30
30DEC26 90.00 P 16.63 19.26 16.63 19.13 +3.54 58 33 48 +33
30DEC26 92.50 P 0.00 0.00 0.00 20.80 +3.58 58 0 0 0
30DEC26 95.00 P 22.93 22.93 22.93 22.64 +3.74 59 3 3 +2
30DEC26 97.50 P 0.00 0.00 0.00 24.51 +3.89 59 0 15 0
30DEC26 100.00 P 22.83 22.83 22.83 26.44 +4.61 60 4 14 +4
30DEC26 102.50 P 0.00 0.00 0.00 28.37 +4.60 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.31 +4.31 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.34 +4.42 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.43 +4.54 61 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.52 +4.63 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.62 +4.69 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.81 +4.81 62 0 0 0
30DEC26 120.00 P 39.52 39.52 39.52 43.02 +4.93 63 4 4 +4
30MAR27 35.00 P 0.00 0.00 0.00 0.45 +0.11 55 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.50 +0.09 54 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.58 +0.10 54 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.67 +0.12 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.76 +0.14 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.86 +0.19 54 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 0.97 +0.20 54 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 1.10 +0.24 54 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.23 +0.27 54 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.37 +0.29 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.51 +0.30 54 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.69 +0.34 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.87 +0.39 54 0 4 0
30MAR27 48.00 P 1.88 1.88 1.88 2.05 +0.43 54 1 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.23 +0.43 54 0 5 0
30MAR27 50.00 P 2.03 2.03 2.03 2.44 +0.46 54 1 477 0
30MAR27 52.50 P 0.00 0.00 0.00 3.02 +0.60 54 0 416 0
30MAR27 55.00 P 0.00 0.00 0.00 3.64 +0.65 54 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 4.38 +0.81 54 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 5.13 +0.88 54 0 651 0
30MAR27 62.50 P 0.00 0.00 0.00 6.03 +1.03 54 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 6.95 +1.19 53 0 59 0
30MAR27 67.50 P 7.10 7.10 7.10 7.94 +1.26 53 3 55 +3
30MAR27 70.00 P 8.25 8.25 8.25 9.05 +1.44 53 1 49 +1
30MAR27 72.50 P 0.00 0.00 0.00 10.16 +1.58 53 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 11.37 +1.67 53 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 12.67 +1.86 53 0 619 0
30MAR27 80.00 P 0.00 0.00 0.00 14.14 +2.18 53 0 20 0
30MAR27 82.50 P 0.00 0.00 0.00 15.68 +2.41 54 0 16 0
30MAR27 85.00 P 15.49 15.65 15.49 17.30 +2.73 54 26 41 +26
30MAR27 87.50 P 0.00 0.00 0.00 19.06 +3.11 55 0 0 0
30MAR27 90.00 P 18.47 20.20 18.47 20.79 +2.79 56 17 29 +2
30MAR27 92.50 P 0.00 0.00 0.00 22.58 +3.46 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.52 +3.70 57 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 26.38 +3.85 57 0 4 0
30MAR27 100.00 P 27.13 27.13 27.13 28.20 +3.89 57 2 2 +2
30MAR27 102.50 P 0.00 0.00 0.00 30.14 +4.35 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.09 +4.46 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.05 +4.33 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.01 - 58 0 0 -
29JUN27 65.00 P 7.60 7.60 7.60 8.49 - 54 3 3 -
29JUN27 67.50 P 0.00 0.00 0.00 9.62 - 53 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 10.76 - 53 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 11.90 - 53 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 13.21 - 53 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 14.53 - 53 0 0 -
29JUN27 80.00 P 15.00 15.00 15.00 16.04 - 54 1 1 -
29JUN27 82.50 P 0.00 0.00 0.00 17.62 - 54 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 19.25 - 54 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 20.93 - 55 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 22.67 - 55 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 24.44 - 55 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 26.25 - 56 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 28.25 - 56 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 30.18 - 57 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 32.05 - 57 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 34.00 - 57 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 36.00 - 58 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 37.98 - 58 0 0 -
TOTAL PUT 8,496 57,797 +1,434
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$ 83.80
29JUN26 42.00 C 41.70 41.87 40.51 41.82 +10.15 0 165 165 +165
29JUN26 43.00 C 0.00 0.00 0.00 40.84 +10.17 122 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.82 +10.14 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.82 +10.14 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.82 +10.14 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.82 +10.14 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.82 +10.14 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.88 +10.20 109 0 30 0
29JUN26 50.00 C 32.54 35.15 32.54 33.82 +10.14 0 76 169 +9
29JUN26 52.50 C 31.17 32.62 30.75 31.33 +10.15 81 79 206 +8
29JUN26 55.00 C 25.25 25.98 25.25 28.83 +10.14 72 45 198 -13
29JUN26 57.50 C 23.68 25.22 23.68 26.34 +10.13 71 39 261 0
29JUN26 60.00 C 18.00 18.00 18.00 23.87 +10.08 71 1 534 -1
29JUN26 62.50 C 19.97 20.56 19.97 21.45 +9.95 71 45 294 -10
29JUN26 65.00 C 15.35 20.00 13.50 19.11 +9.70 71 61 1,550 -30
29JUN26 67.50 C 10.50 16.00 10.50 16.89 +9.34 71 4 707 -2
29JUN26 70.00 C 10.00 12.28 9.20 14.61 +8.83 67 36 2,059 -34
29JUN26 72.50 C 7.03 12.22 7.03 12.52 +8.03 65 226 1,179 -151
29JUN26 75.00 C 5.50 10.60 5.42 10.85 +7.35 67 439 3,071 +200
29JUN26 77.50 C 3.14 9.75 3.14 9.37 +6.66 68 195 355 -97
29JUN26 80.00 C 2.99 8.50 2.99 7.97 +5.93 68 547 1,001 -121
29JUN26 82.50 C 2.74 7.45 2.74 6.92 +5.43 70 521 960 +41
29JUN26 85.00 C 2.27 6.35 2.15 5.93 +4.87 71 615 640 +69
29JUN26 87.50 C 1.20 5.49 1.20 5.09 +4.34 72 233 159 -16
29JUN26 90.00 C 1.51 4.80 1.44 4.22 +3.69 72 508 302 +205
29JUN26 92.50 C 1.21 4.30 1.21 3.51 +3.15 72 132 204 +28
29JUN26 95.00 C 0.97 3.73 0.95 2.89 +2.64 72 61 305 +10
29JUN26 97.50 C 1.00 3.10 1.00 2.34 +2.17 72 72 122 +23
29JUN26 100.00 C 0.62 2.88 0.62 1.92 +1.81 72 201 404 +52
29JUN26 102.50 C 0.91 2.45 0.91 1.55 +1.48 72 32 118 +19
29JUN26 105.00 C 0.50 2.27 0.50 1.25 +1.20 71 30 135 +2
29JUN26 107.50 C 0.55 2.08 0.55 1.00 +0.97 71 11 27 +10
29JUN26 110.00 C 0.35 1.81 0.35 0.79 +0.77 71 43 285 +42
29JUN26 112.50 C 0.30 1.60 0.30 0.64 +0.63 71 162 199 +158
30JUL26 42.00 C 0.00 0.00 0.00 41.82 +10.15 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 40.91 +10.24 104 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 39.82 +10.14 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.92 +10.24 98 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.93 +10.25 96 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 36.96 +10.28 94 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 35.95 +10.27 91 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 34.88 +10.20 82 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.91 +10.23 83 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.33 +10.14 63 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 28.96 +10.23 72 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 26.46 +10.07 65 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 23.87 +9.97 53 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 21.63 +9.41 58 0 285 0
30JUL26 65.00 C 13.80 19.16 13.80 19.39 +8.95 58 2 142 0
30JUL26 67.50 C 0.00 0.00 0.00 17.40 +8.55 58 0 283 0
30JUL26 70.00 C 0.00 0.00 0.00 15.56 +8.35 59 0 212 0
30JUL26 72.50 C 12.32 12.32 12.32 13.90 +7.85 59 2 177 -2
30JUL26 75.00 C 9.35 11.10 9.35 12.56 +7.51 61 41 341 -24
30JUL26 77.50 C 6.93 9.54 6.89 11.10 +6.90 61 73 135 -19
30JUL26 80.00 C 5.24 10.30 5.24 9.68 +6.26 60 107 272 +16
30JUL26 82.50 C 4.00 9.18 4.00 8.96 +6.14 64 113 146 -37
30JUL26 85.00 C 4.28 8.33 4.01 7.79 +5.52 63 299 276 +142
30JUL26 87.50 C 4.13 7.37 3.89 6.92 +5.11 64 61 101 -2
30JUL26 90.00 C 2.30 6.55 2.30 6.05 +4.63 64 210 132 +61
30JUL26 92.50 C 2.69 4.46 2.69 5.23 +4.11 64 125 78 +78
30JUL26 95.00 C 2.66 4.76 2.18 4.54 +3.66 64 218 72 +59
30JUL26 97.50 C 1.97 4.42 1.90 3.91 +3.24 64 122 113 +112
28AUG26 46.00 C 0.00 0.00 0.00 37.93 +10.25 80 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.96 +10.28 79 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.95 +10.27 76 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.88 +10.19 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.91 +10.21 69 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.41 +10.11 63 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.06 +10.26 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.46 +9.77 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.24 +9.32 56 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 22.16 +8.92 56 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 20.28 +8.66 57 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 18.82 +8.67 60 0 109 0
28AUG26 70.00 C 0.00 0.00 0.00 17.18 +8.52 61 0 166 0
28AUG26 72.50 C 9.50 9.50 9.50 15.48 +7.97 60 15 105 0
28AUG26 75.00 C 8.75 13.64 8.75 14.02 +7.58 60 75 129 +13
28AUG26 77.50 C 8.40 12.27 8.17 13.14 +7.58 63 177 414 +38
28AUG26 80.00 C 7.82 11.28 7.32 11.61 +6.77 61 221 385 +172
28AUG26 82.50 C 6.03 10.49 6.03 10.65 +6.49 63 270 335 +205
28AUG26 85.00 C 5.63 9.96 5.63 9.58 +6.09 63 128 84 +68
28AUG26 87.50 C 4.45 9.08 4.34 8.87 +5.92 64 346 230 +214
28AUG26 90.00 C 3.90 8.29 3.71 7.99 +5.53 64 294 230 +176
28AUG26 92.50 C 3.34 7.20 3.31 7.14 +5.08 64 153 107 +107
28AUG26 95.00 C 2.92 6.26 2.92 6.39 +4.67 64 151 147 +113
28AUG26 97.50 C 4.02 6.17 3.85 5.72 +4.30 64 148 143 +128
29SEP26 42.00 C 0.00 0.00 0.00 41.82 +10.15 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.91 +10.24 75 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.82 +10.14 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.13 +10.45 77 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.93 +10.25 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.96 +10.26 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.95 +10.23 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.89 +10.17 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.91 +10.21 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.64 +9.99 60 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 29.24 +9.75 57 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 26.92 +9.32 54 0 60 0
29SEP26 60.00 C 21.50 21.50 19.97 25.20 +9.52 58 61 182 +59
29SEP26 62.50 C 0.00 0.00 0.00 22.97 +8.76 55 0 25 0
29SEP26 65.00 C 16.37 17.60 16.37 21.54 +8.55 58 23 1,533 -1
29SEP26 67.50 C 0.00 0.00 0.00 19.55 +8.32 57 0 1,217 0
29SEP26 70.00 C 13.39 13.39 13.00 18.20 +8.56 58 11 244 0
29SEP26 72.50 C 0.00 0.00 0.00 17.20 +8.54 61 0 147 0
29SEP26 75.00 C 9.73 14.00 9.73 15.74 +8.09 61 24 180 -6
29SEP26 77.50 C 8.89 8.89 8.89 14.57 +7.81 62 15 114 +15
29SEP26 80.00 C 7.95 10.24 7.68 13.14 +7.17 61 82 166 +61
29SEP26 82.50 C 6.96 11.77 6.96 11.86 +6.59 60 132 221 +75
29SEP26 85.00 C 7.20 10.85 7.20 10.92 +6.33 60 54 191 +26
29SEP26 87.50 C 6.45 6.45 6.00 10.17 +6.20 62 35 215 +17
29SEP26 90.00 C 5.14 9.23 5.14 9.30 +5.86 62 45 118 +2
29SEP26 92.50 C 4.42 7.80 4.42 8.47 +5.52 62 283 271 +271
29SEP26 95.00 C 4.52 8.14 4.50 7.64 +5.08 62 56 590 +30
29SEP26 97.50 C 4.94 6.67 4.94 6.97 +4.80 61 30 15 +15
29SEP26 100.00 C 5.11 6.88 5.11 6.32 +4.43 61 31 208 +15
29SEP26 102.50 C 4.73 4.73 4.73 5.69 +4.13 61 1 22 +1
29SEP26 105.00 C 2.49 5.24 2.49 5.18 +3.84 61 37 97 +15
29SEP26 107.50 C 3.28 4.53 3.28 4.68 +3.53 61 79 64 +63
29SEP26 110.00 C 4.16 4.87 4.16 4.20 +3.23 61 124 121 +108
29SEP26 112.50 C 2.08 4.60 2.08 3.82 +2.98 61 15 58 +15
30DEC26 42.00 C 0.00 0.00 0.00 42.11 +10.24 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 41.01 +9.95 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.07 +10.02 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.20 +9.95 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.32 +10.02 56 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 37.43 +10.00 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.67 +10.05 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.59 +9.83 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.68 +9.72 54 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 32.68 +9.66 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.80 +9.63 55 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 28.81 +9.31 54 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 26.90 +9.10 54 0 29 0
30DEC26 62.50 C 19.27 19.80 19.27 25.27 +9.45 54 10 23 -6
30DEC26 65.00 C 20.29 23.65 18.78 23.65 +8.73 54 31 41 -25
30DEC26 67.50 C 19.60 19.60 19.60 22.29 +8.71 55 1 188 0
30DEC26 70.00 C 0.00 0.00 0.00 20.82 +8.46 56 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 19.20 +7.96 54 0 88 0
30DEC26 75.00 C 13.07 13.07 13.07 18.34 +8.11 57 2 196 -2
30DEC26 77.50 C 12.18 16.99 12.18 16.86 +7.55 55 32 70 0
30DEC26 80.00 C 12.72 12.72 12.72 15.95 +7.48 56 15 575 0
30DEC26 82.50 C 0.00 0.00 0.00 14.60 +6.88 56 0 30 0
30DEC26 85.00 C 10.81 12.51 10.81 13.79 +6.77 56 8 24 +6
30DEC26 87.50 C 8.21 8.21 8.21 12.92 +6.56 56 9 85 +9
30DEC26 90.00 C 9.06 9.80 9.06 12.10 +6.40 57 2 114 0
30DEC26 92.50 C 7.70 7.70 7.70 11.30 +6.14 57 1 16 +1
30DEC26 95.00 C 6.28 6.70 6.27 10.50 +5.85 57 16 16 +16
30DEC26 97.50 C 8.35 8.35 8.35 9.70 +5.55 57 1 31 +1
30MAR27 42.00 C 0.00 0.00 0.00 42.69 +9.96 56 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 42.01 +9.99 58 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 40.97 +9.90 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.27 +10.10 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.21 +9.78 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.56 +9.97 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.54 +9.75 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.92 +9.86 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.93 +9.65 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.99 +9.54 53 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 32.11 +9.28 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 30.46 +9.26 53 0 100 0
30MAR27 60.00 C 23.79 28.49 23.79 28.76 +9.19 53 30 260 +20
30MAR27 62.50 C 0.00 0.00 0.00 27.05 +8.86 53 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 25.54 +8.71 53 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 24.12 +8.54 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.02 +8.55 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.53 +8.21 54 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 20.31 +8.04 54 0 1 0
30MAR27 77.50 C 13.00 13.00 13.00 19.35 +8.07 54 1 5 +1
30MAR27 80.00 C 12.00 14.30 12.00 18.29 +7.72 55 16 52 +16
30MAR27 82.50 C 13.37 13.37 13.37 16.99 +7.20 54 6 6 +6
30MAR27 85.00 C 0.00 0.00 0.00 15.99 +6.92 54 0 1 0
30MAR27 87.50 C 14.76 14.76 14.76 15.29 +6.95 55 15 19 0
30MAR27 90.00 C 10.01 10.01 10.01 14.39 +6.68 55 100 103 0
30MAR27 92.50 C 13.13 13.13 13.13 13.53 +6.45 55 15 15 +15
30MAR27 95.00 C 8.27 12.39 8.27 12.76 +6.27 55 30 30 +30
30MAR27 97.50 C 0.00 0.00 0.00 11.98 +5.98 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 36.73 - 50 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 35.17 - 52 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 32.98 - 50 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 31.67 - 51 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 29.92 - 51 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 28.50 - 51 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 27.10 - 52 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 25.55 - 51 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 24.30 - 51 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 23.14 - 52 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 21.84 - 51 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 20.85 - 52 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 19.79 - 52 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 18.70 - 52 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 17.78 - 52 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 17.03 - 52 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 16.15 - 52 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 15.38 - 53 0 0 -
29JUN27 95.00 C 10.55 10.55 10.55 14.72 - 53 1 1 -
TOTAL CALL 9,410 31,037 +3,053
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 63 0
29JUN26 43.00 P 0.08 0.08 0.08 0.01 0.00 80 60 67 +51
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 133 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 318 0
29JUN26 50.00 P 0.10 0.10 0.10 0.04 +0.01 73 15 394 -2
29JUN26 52.50 P 0.19 0.19 0.16 0.07 -0.01 71 83 695 0
29JUN26 55.00 P 0.17 0.24 0.17 0.13 -0.03 71 45 1,524 -30
29JUN26 57.50 P 0.21 0.28 0.21 0.24 -0.07 71 500 1,169 -185
29JUN26 60.00 P 0.30 0.37 0.27 0.37 -0.19 70 159 4,705 -10
29JUN26 62.50 P 0.55 0.55 0.37 0.59 -0.36 70 631 2,252 +516
29JUN26 65.00 P 0.90 0.90 0.53 0.89 -0.62 70 980 2,892 +461
29JUN26 67.50 P 1.30 1.30 0.70 1.30 -0.96 70 329 935 +218
29JUN26 70.00 P 1.99 2.04 1.27 1.81 -1.44 70 235 574 +182
29JUN26 72.50 P 2.85 2.88 1.92 2.47 -2.10 70 262 516 +217
29JUN26 75.00 P 4.10 4.10 2.60 3.27 -2.73 70 108 281 +70
29JUN26 77.50 P 5.85 5.85 4.10 4.21 -3.60 69 196 180 +55
29JUN26 80.00 P 6.44 6.73 4.89 5.29 -4.10 69 178 218 +37
29JUN26 82.50 P 8.14 8.64 6.20 6.73 -4.62 71 125 76 +61
29JUN26 85.00 P 9.35 9.35 8.39 8.09 -5.35 70 86 1,698 +24
29JUN26 87.50 P 10.07 10.07 10.07 9.97 -6.00 74 6 47 +6
29JUN26 90.00 P 11.40 11.40 11.40 11.67 -6.63 75 1 18 +1
29JUN26 92.50 P 0.00 0.00 0.00 13.53 -7.24 75 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 15.49 -7.71 77 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.51 -8.03 77 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.67 -8.27 79 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.88 -8.55 80 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.16 -8.72 83 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.46 -8.72 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.86 -8.91 87 0 0 0
29JUN26 112.50 P 30.50 32.70 30.50 31.28 -8.95 91 500 500 +500
30JUL26 42.00 P 0.00 0.00 0.00 0.02 0.00 63 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 0.00 63 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 0.00 63 0 38 0
30JUL26 46.00 P 0.00 0.00 0.00 0.07 0.00 64 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.09 0.00 64 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 -0.01 63 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 -0.02 63 0 62 0
30JUL26 50.00 P 0.22 0.22 0.22 0.17 -0.02 63 15 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.28 -0.07 63 0 52 0
30JUL26 55.00 P 0.00 0.00 0.00 0.44 -0.14 63 0 69 0
30JUL26 57.50 P 0.63 0.63 0.55 0.62 -0.25 62 3 117 -3
30JUL26 60.00 P 0.84 0.84 0.77 0.90 -0.41 62 16 315 -5
30JUL26 62.50 P 1.13 1.23 0.95 1.28 -0.61 62 108 206 +44
30JUL26 65.00 P 1.68 1.74 1.37 1.74 -0.88 62 37 236 +15
30JUL26 67.50 P 2.40 2.40 1.96 2.29 -1.22 62 14 170 -10
30JUL26 70.00 P 3.25 3.25 2.55 2.97 -1.65 62 22 132 +2
30JUL26 72.50 P 4.47 4.47 3.22 3.77 -2.16 62 175 218 +64
30JUL26 75.00 P 5.64 5.64 4.20 4.66 -2.78 62 127 67 +8
30JUL26 77.50 P 6.84 6.84 5.50 5.74 -3.28 62 141 115 +77
30JUL26 80.00 P 7.47 8.13 6.45 6.95 -3.72 62 102 29 -1
30JUL26 82.50 P 9.54 9.54 8.14 8.52 -4.28 64 73 17 +17
30JUL26 85.00 P 10.73 10.73 10.67 9.75 -5.05 63 17 14 +14
30JUL26 87.50 P 12.26 12.26 12.26 11.61 -5.40 65 15 15 +15
30JUL26 90.00 P 14.23 14.23 14.23 13.31 -5.73 66 9 9 +9
30JUL26 92.50 P 0.00 0.00 0.00 15.07 -6.24 66 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.95 -6.64 67 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.90 -7.00 67 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.24 +0.02 63 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.28 +0.01 63 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.34 +0.01 63 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.40 -0.01 63 0 17 0
28AUG26 50.00 P 0.00 0.00 0.00 0.47 -0.03 63 0 34 0
28AUG26 52.50 P 0.57 0.57 0.57 0.65 -0.12 62 1 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.93 -0.18 62 0 85 0
28AUG26 57.50 P 0.98 0.98 0.98 1.27 -0.28 62 15 127 0
28AUG26 60.00 P 1.50 1.51 1.26 1.67 -0.45 62 70 129 +35
28AUG26 62.50 P 2.16 2.16 1.76 2.20 -0.62 62 41 95 +1
28AUG26 65.00 P 2.40 2.40 2.40 2.80 -0.87 62 50 155 -14
28AUG26 67.50 P 3.22 3.55 3.22 3.49 -1.20 62 75 105 0
28AUG26 70.00 P 3.93 4.30 3.83 4.30 -1.57 62 125 175 +109
28AUG26 72.50 P 5.43 5.43 5.43 5.17 -2.09 62 15 82 +15
28AUG26 75.00 P 6.86 6.86 5.63 6.20 -2.54 62 124 142 +56
28AUG26 77.50 P 8.42 8.42 6.75 7.28 -3.01 62 250 176 +146
28AUG26 80.00 P 9.68 9.68 8.12 8.56 -3.46 62 146 146 +116
28AUG26 82.50 P 11.24 11.46 9.52 9.75 -4.08 61 162 87 +72
28AUG26 85.00 P 11.82 12.49 11.07 11.55 -4.36 63 104 61 +61
28AUG26 87.50 P 13.52 13.68 12.71 13.21 -4.59 64 54 28 +28
28AUG26 90.00 P 14.62 14.62 14.45 14.97 -4.75 65 21 15 +15
28AUG26 92.50 P 0.00 0.00 0.00 16.80 -5.24 66 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.59 -5.68 66 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.47 -5.96 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 +0.02 61 0 13 0
29SEP26 43.00 P 0.42 0.44 0.42 0.25 +0.01 61 3 7 +3
29SEP26 44.00 P 0.00 0.00 0.00 0.30 +0.01 61 0 19 0
29SEP26 45.00 P 0.46 0.46 0.46 0.36 +0.01 61 5 11 +5
29SEP26 46.00 P 0.00 0.00 0.00 0.42 -0.01 61 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.49 -0.03 61 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.58 -0.02 61 0 79 0
29SEP26 49.00 P 0.70 0.70 0.70 0.67 -0.06 61 1 295 +1
29SEP26 50.00 P 0.68 0.68 0.68 0.76 -0.09 61 2 1,721 -2
29SEP26 52.50 P 0.94 0.94 0.85 1.00 -0.19 60 60 578 +60
29SEP26 55.00 P 1.23 1.28 1.10 1.35 -0.30 60 151 723 +19
29SEP26 57.50 P 1.45 1.57 1.36 1.76 -0.39 60 56 287 +30
29SEP26 60.00 P 2.07 2.23 1.99 2.29 -0.57 60 238 1,042 +126
29SEP26 62.50 P 2.47 2.50 2.47 2.85 -0.82 60 51 192 +48
29SEP26 65.00 P 3.50 3.50 3.00 3.56 -0.98 60 32 1,824 +30
29SEP26 67.50 P 4.01 4.01 4.01 4.31 -1.37 59 30 853 -30
29SEP26 70.00 P 5.48 5.48 5.48 5.19 -1.70 59 30 148 +30
29SEP26 72.50 P 0.00 0.00 0.00 6.13 -2.08 59 0 62 0
29SEP26 75.00 P 8.07 8.07 6.88 7.19 -2.51 59 27 155 +6
29SEP26 77.50 P 9.55 9.55 8.26 8.31 -2.99 59 75 185 +61
29SEP26 80.00 P 9.88 9.88 9.88 9.66 -3.35 59 15 85 +15
29SEP26 82.50 P 12.30 12.30 11.25 11.10 -3.62 60 66 76 +21
29SEP26 85.00 P 14.03 14.03 14.03 12.65 -4.04 60 15 16 +15
29SEP26 87.50 P 14.63 15.64 13.76 14.30 -4.49 61 50 25 +10
29SEP26 90.00 P 16.08 16.37 15.45 16.03 -4.70 62 71 41 +41
29SEP26 92.50 P 17.59 17.59 17.59 17.84 -5.04 63 15 15 +15
29SEP26 95.00 P 0.00 0.00 0.00 19.46 -5.53 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.47 -5.64 63 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 23.50 -5.68 64 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 25.37 -6.07 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.50 -6.36 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.47 -6.71 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.56 -6.85 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.87 -6.86 67 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 -0.03 56 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.68 -0.04 56 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.78 -0.04 56 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.87 -0.10 56 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.00 -0.10 56 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.12 -0.14 56 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.25 -0.18 56 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.32 -0.29 55 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.48 -0.31 55 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 1.91 -0.44 55 0 142 0
30DEC26 55.00 P 2.00 2.00 2.00 2.41 -0.51 55 1 865 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.98 -0.72 55 0 408 0
30DEC26 60.00 P 3.12 3.12 3.12 3.64 -0.87 55 1 136 0
30DEC26 62.50 P 0.00 0.00 0.00 4.37 -1.06 55 0 128 0
30DEC26 65.00 P 0.00 0.00 0.00 5.18 -1.17 55 0 263 0
30DEC26 67.50 P 0.00 0.00 0.00 6.30 -1.24 56 0 263 0
30DEC26 70.00 P 7.48 7.48 7.48 7.03 -1.83 55 1 51 +1
30DEC26 72.50 P 8.29 8.29 8.29 8.11 -2.17 54 1 91 0
30DEC26 75.00 P 9.82 9.83 9.82 9.20 -2.50 54 45 92 +45
30DEC26 77.50 P 11.52 11.52 11.52 10.44 -2.83 54 15 60 0
30DEC26 80.00 P 12.42 12.50 11.50 11.77 -3.16 54 17 31 +16
30DEC26 82.50 P 14.50 14.50 14.39 13.03 -3.64 54 30 60 +15
30DEC26 85.00 P 15.99 15.99 15.99 14.80 -3.64 55 15 15 +15
30DEC26 87.50 P 17.76 17.76 17.76 16.41 -3.87 56 15 15 +15
30DEC26 90.00 P 0.00 0.00 0.00 18.10 -4.23 56 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 19.85 -4.42 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.61 -4.70 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.51 -4.81 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.02 -0.11 54 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.15 -0.12 54 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.29 -0.16 54 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.43 -0.20 54 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.58 -0.23 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.75 -0.26 54 0 1 0
30MAR27 48.00 P 1.80 1.80 1.80 1.89 -0.35 53 1 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.03 -0.45 53 0 15 0
30MAR27 50.00 P 2.12 2.12 2.12 2.19 -0.48 53 1 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.75 -0.58 53 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 3.33 -0.67 53 0 230 0
30MAR27 57.50 P 0.00 0.00 0.00 4.02 -0.75 53 0 115 0
30MAR27 60.00 P 4.61 4.61 4.61 4.76 -1.00 52 3 219 +3
30MAR27 62.50 P 0.00 0.00 0.00 5.58 -1.15 52 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 6.50 -1.45 52 0 201 0
30MAR27 67.50 P 0.00 0.00 0.00 7.42 -1.55 52 0 36 0
30MAR27 70.00 P 7.90 7.90 7.90 8.50 -1.82 52 15 53 -8
30MAR27 72.50 P 10.25 10.32 10.25 9.60 -2.18 52 3 18 +3
30MAR27 75.00 P 0.00 0.00 0.00 10.82 -2.45 52 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.02 -2.82 52 0 0 0
30MAR27 80.00 P 13.69 13.69 13.69 13.33 -3.12 52 15 16 0
30MAR27 82.50 P 15.09 15.20 14.47 15.11 -3.10 53 45 45 +30
30MAR27 85.00 P 16.60 16.60 15.97 16.27 -3.60 52 30 15 +15
30MAR27 87.50 P 19.25 19.25 18.32 18.12 -3.58 53 45 30 +30
30MAR27 90.00 P 19.85 20.16 19.85 19.78 -3.92 54 30 15 +15
30MAR27 92.50 P 0.00 0.00 0.00 21.50 -4.09 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.22 -3.91 54 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 25.12 -4.36 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.03 - 52 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 3.80 - 53 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 4.50 - 53 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 5.10 - 52 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 6.04 - 52 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 6.91 - 52 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 7.88 - 52 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 8.94 - 52 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 10.07 - 52 0 0 -
29JUN27 72.50 P 11.76 11.82 11.63 11.28 - 52 31 16 -
29JUN27 75.00 P 0.00 0.00 0.00 12.56 - 52 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 13.89 - 52 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 15.33 - 52 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 16.79 - 53 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 18.32 - 53 0 0 -
29JUN27 87.50 P 20.89 20.89 20.16 19.90 - 53 30 15 -
29JUN27 90.00 P 21.52 21.84 21.50 21.58 - 53 45 30 -
29JUN27 92.50 P 0.00 0.00 0.00 23.28 - 53 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 25.37 - 54 0 0 -
TOTAL PUT 8,054 36,866 +3,758
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$ 16.92
29JUN26 12.50 C 0.00 0.00 0.00 4.50 +0.08 74 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.01 +0.09 68 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.48 +0.06 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.45 +0.02 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.95 +0.01 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.47 +0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 0.00 22 0 0 0
29JUN26 16.50 C 0.73 0.73 0.73 0.66 -0.01 23 15 45 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 45 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 70 0
29JUN26 18.00 C 0.12 0.12 0.12 0.08 -0.01 23 5 55 +5
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 331 0
29JUN26 19.50 C 0.01 0.01 0.01 0.01 0.00 27 10 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 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 45 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 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 62 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.51 +0.09 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.01 +0.09 58 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.51 +0.09 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.95 +0.02 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.45 +0.02 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.96 +0.02 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.49 +0.01 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
30JUL26 17.00 C 0.48 0.48 0.48 0.47 +0.01 25 15 45 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.16 0.00 24 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 0.00 24 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 0.00 25 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 0.00 25 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 26 0 228 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 44 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 4.54 +0.12 61 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.06 +0.14 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.55 +0.13 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.03 +0.10 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.45 +0.01 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.97 +0.01 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.52 0.00 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.13 -0.01 25 0 0 0
28AUG26 16.50 C 0.81 0.81 0.81 0.83 +0.02 26 15 15 +15
28AUG26 17.00 C 0.59 0.61 0.59 0.58 +0.02 25 30 60 +30
28AUG26 17.50 C 0.42 0.47 0.42 0.39 -0.01 25 30 135 +30
28AUG26 18.00 C 0.33 0.33 0.33 0.27 -0.01 25 3 78 +3
28AUG26 18.50 C 0.22 0.22 0.22 0.18 -0.01 25 4 74 +4
28AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 39 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 4.57 +0.15 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.06 +0.14 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.55 +0.13 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 +0.10 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.46 +0.02 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.98 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 0.00 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.18 -0.02 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 32 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 4.57 +0.15 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.06 +0.14 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 +0.13 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 +0.11 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 +0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.73 +0.01 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 +0.01 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 0.00 25 0 40 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 0.00 25 0 395 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 0.00 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 0.00 24 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.58 +0.16 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.06 +0.14 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.56 +0.09 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.09 +0.09 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 -0.01 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.24 -0.01 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.93 -0.01 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 -0.02 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 -0.02 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.25 -0.02 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.02 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.02 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.02 24 0 5 0
30MAR27 20.00 C 0.46 0.46 0.43 0.43 -0.02 24 100 275 +100
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.02 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 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
29JUN27 12.50 C 0.00 0.00 0.00 4.59 - 33 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 4.11 - 30 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 3.68 - 29 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 3.30 - 28 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 2.95 - 27 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 2.57 - 26 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 2.29 - 26 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 2.03 - 26 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 1.81 - 26 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 1.58 - 26 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 1.37 - 25 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 1.19 - 25 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 1.05 - 25 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 0.91 - 25 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 0.80 - 25 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 0.69 - 25 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 0.53 - 26 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 0.40 - 26 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 0.29 - 26 0 0 -
TOTAL CALL 227 5,891 +217
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 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 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 24 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 29 0
29JUN26 15.50 P 0.20 0.20 0.15 0.17 -0.03 23 50 180 +50
29JUN26 16.00 P 0.00 0.00 0.00 0.34 -0.05 22 0 105 0
29JUN26 16.50 P 0.60 0.60 0.50 0.59 -0.08 21 31 166 +20
29JUN26 17.00 P 1.00 1.00 0.91 0.94 -0.07 20 15 227 +15
29JUN26 17.50 P 1.40 1.40 1.40 1.39 -0.03 22 10 207 +10
29JUN26 18.00 P 0.00 0.00 0.00 1.85 -0.03 22 0 296 0
29JUN26 18.50 P 0.00 0.00 0.00 2.33 -0.03 20 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 -0.02 24 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.22 -0.14 0 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.73 -0.14 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.72 -0.14 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.75 -0.10 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 -0.12 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.74 -0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.73 -0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.75 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.75 -0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.75 -0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.70 -0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.71 -0.12 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.71 -0.12 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.34 -0.03 24 0 29 0
30JUL26 16.00 P 0.00 0.00 0.00 0.53 -0.05 23 0 79 0
30JUL26 16.50 P 0.00 0.00 0.00 0.79 -0.05 23 0 120 0
30JUL26 17.00 P 0.00 0.00 0.00 1.11 -0.05 23 0 544 0
30JUL26 17.50 P 0.00 0.00 0.00 1.47 -0.07 22 0 75 0
30JUL26 18.00 P 0.00 0.00 0.00 1.94 -0.02 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.38 -0.02 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.85 -0.02 23 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.24 -0.12 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.74 -0.13 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.73 -0.13 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.75 -0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.72 -0.13 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.73 -0.12 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.75 -0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.75 -0.09 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.75 -0.09 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.71 -0.13 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.71 -0.13 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28AUG26 14.50 P 0.18 0.18 0.18 0.20 -0.02 25 10 10 +10
28AUG26 15.00 P 0.30 0.30 0.30 0.32 -0.03 25 50 108 +50
28AUG26 15.50 P 0.44 0.44 0.44 0.47 -0.04 24 4 67 0
28AUG26 16.00 P 0.65 0.65 0.65 0.68 -0.04 24 2 47 +2
28AUG26 16.50 P 0.00 0.00 0.00 0.93 -0.04 24 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 1.23 -0.08 23 0 98 0
28AUG26 17.50 P 1.50 1.50 1.50 1.58 -0.09 23 15 27 0
28AUG26 18.00 P 0.00 0.00 0.00 2.02 -0.04 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.45 -0.03 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.90 -0.03 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.74 -0.13 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.73 -0.13 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.75 -0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.72 -0.13 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.73 -0.12 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.75 -0.09 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.75 -0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 -0.03 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.02 24 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.06 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.02 -0.05 23 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 -0.09 23 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 -0.05 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 -0.04 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.50 -0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.93 -0.04 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.29 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.74 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.75 -0.11 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.75 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.72 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.73 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.75 -0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.75 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.75 -0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.71 -0.13 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.71 -0.13 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.71 -0.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.03 24 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.02 -0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 -0.03 23 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.04 23 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 -0.02 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 -0.02 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.67 -0.02 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.07 -0.02 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.39 -0.11 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.75 -0.13 0 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.75 -0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.72 -0.13 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.73 -0.12 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.75 -0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.75 -0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.75 -0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.71 -0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.71 -0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.71 -0.12 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 -0.03 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 -0.03 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 -0.05 23 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 -0.05 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 -0.05 23 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.70 -0.05 23 0 72 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 -0.05 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 -0.04 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 -0.12 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 -0.14 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.47 -0.10 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.88 -0.12 19 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.75 -0.11 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.72 -0.13 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.73 -0.12 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.75 -0.09 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.75 -0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.75 -0.09 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.71 -0.13 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.71 -0.13 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 - 26 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.41 - 26 0 0 -
29JUN27 13.50 P 0.57 0.57 0.57 0.54 - 26 2 2 -
29JUN27 14.00 P 0.00 0.00 0.00 0.69 - 26 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 0.86 - 26 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.06 - 26 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.28 - 26 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.53 - 26 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.79 - 26 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 2.09 - 27 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 2.38 - 26 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 2.67 - 26 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 3.02 - 26 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 3.38 - 26 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 3.77 - 26 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 4.15 - 25 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 4.96 - 24 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 5.82 - 19 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 6.72 - 0 0 0 -
TOTAL PUT 189 5,896 +157
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 0.00 120 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.14 -0.01 114 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.12 -0.01 114 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 0.00 121 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 0.00 120 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.07 0.00 121 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 0.00 122 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.05 0.00 120 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.04 0.00 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.03 0.00 113 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.02 0.00 106 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 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 0 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 0.00 118 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 126 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 0.00 137 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.11 -0.01 113 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 0.00 116 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 0.00 116 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 -0.01 114 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 -0.01 113 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 0.00 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.35 0.00 114 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.39 -0.01 113 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.44 0.00 120 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.48 0.00 116 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.53 0.00 123 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 0.00 116 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.62 0.00 121 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 0.00 109 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 114 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 119 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 123 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 128 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 -0.01 0 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$ 81.60
29JUN26 46.00 C 0.00 0.00 0.00 35.70 -0.70 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.70 -0.71 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.71 -0.70 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.71 -0.70 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.71 -0.70 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.22 -0.70 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.72 -0.71 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.23 -0.70 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.73 -0.71 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.24 -0.70 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.74 -0.71 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.25 -0.70 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.76 -0.70 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.29 -0.70 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.91 -0.68 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.73 -0.63 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 2.83 -0.51 19 0 15 0
29JUN26 82.50 C 1.56 1.56 1.56 1.54 -0.38 19 2 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.73 -0.25 19 0 74 0
29JUN26 87.50 C 0.40 0.40 0.40 0.31 -0.15 20 1 58 +1
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.07 20 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.73 -0.84 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.38 -0.70 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.74 -0.86 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.42 -0.70 20 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.99 -0.69 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.65 -0.66 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.46 -0.62 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.50 -0.37 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.74 -0.45 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 2.47 -0.36 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 1.54 -0.27 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 0.91 -0.18 20 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 0.50 -0.16 20 0 23 0
30JUL26 92.50 C 0.00 0.00 0.00 0.28 -0.07 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 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 21.73 -0.97 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.38 -0.84 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.30 -0.47 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.85 -0.50 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.32 -0.69 21 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.11 -0.66 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.07 -0.63 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.07 -0.58 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.56 -0.50 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.31 -0.43 21 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 2.33 -0.35 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 1.58 -0.29 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.04 -0.22 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.68 -0.14 22 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.43 -0.12 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.26 -0.08 22 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.00 -0.64 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.94 -0.71 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.95 -0.70 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.96 -0.70 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.97 -0.70 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.22 -0.97 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.72 -0.99 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.23 -0.70 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.15 -0.60 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.72 -0.57 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.32 -0.54 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.97 -0.38 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.46 -0.55 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.29 -0.70 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.31 -0.68 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.34 -0.84 20 0 10 0
29SEP26 80.00 C 4.99 4.99 4.82 4.86 -0.74 21 45 45 +45
29SEP26 82.50 C 3.92 4.02 3.59 3.62 -0.55 21 14 46 +14
29SEP26 85.00 C 2.85 2.85 2.85 2.64 -0.45 21 2 19 +2
29SEP26 87.50 C 0.00 0.00 0.00 1.87 -0.37 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.32 -0.27 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.92 -0.19 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.61 -0.17 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.39 -0.14 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 -0.10 22 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 -0.07 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.00 -0.64 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.94 -0.71 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.95 -0.70 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.96 -0.70 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.97 -0.70 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.22 -0.97 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.07 -0.64 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.64 -0.59 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.24 -0.54 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.84 -0.45 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.66 -0.20 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.38 +0.03 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.91 -0.35 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.94 -0.61 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.16 -0.57 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.57 -0.53 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.16 -0.51 21 40 40 +40
30DEC26 82.50 C 0.00 0.00 0.00 4.94 -0.45 21 40 40 +40
30DEC26 85.00 C 0.00 0.00 0.00 3.92 -0.39 21 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 3.10 -0.32 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.42 -0.27 21 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 1.87 -0.22 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 -0.17 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.14 -0.16 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.86 -0.12 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.62 -0.09 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.45 -0.08 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.64 -0.59 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.28 -0.50 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.07 -0.22 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.94 -0.32 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.08 -0.10 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.09 -0.21 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 11.90 -0.58 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.27 -0.54 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.78 -0.51 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.54 -0.41 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.32 -0.44 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.25 -0.46 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.35 -0.40 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.62 -0.32 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.97 -0.28 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.42 -0.28 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.98 -0.23 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.63 -0.17 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.25 -0.19 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.01 -0.13 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.79 -0.11 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.63 -0.09 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.49 -0.07 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 22.55 - 22 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 20.38 - 22 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 18.30 - 21 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 16.29 - 21 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 14.62 - 22 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 13.02 - 22 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 11.48 - 22 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 10.05 - 22 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 8.48 - 21 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 7.37 - 22 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 6.35 - 22 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 5.45 - 22 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 4.67 - 22 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 3.94 - 22 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 3.37 - 22 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 2.83 - 22 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 2.39 - 22 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 2.06 - 22 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 1.73 - 22 0 0 -
TOTAL CALL 144 1,597 +142
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 30 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 71 0
29JUN26 75.00 P 0.22 0.22 0.17 0.15 +0.03 20 20 26 +20
29JUN26 77.50 P 0.00 0.00 0.00 0.47 +0.08 20 0 2 0
29JUN26 80.00 P 0.00 0.00 0.00 1.18 +0.18 20 0 16 0
29JUN26 82.50 P 2.23 2.23 2.18 2.39 +0.32 20 7 75 -3
29JUN26 85.00 P 0.00 0.00 0.00 4.00 +0.45 20 0 50 0
29JUN26 87.50 P 0.00 0.00 0.00 6.08 +0.58 20 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 8.42 +0.65 20 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 10.90 +0.70 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.40 +0.70 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.27 +1.07 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.86 +0.68 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.36 +0.68 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.86 +0.68 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.36 +0.68 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.86 +0.68 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.36 +0.68 73 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 3 0
30JUL26 72.50 P 0.34 0.34 0.34 0.24 +0.05 21 5 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.54 +0.08 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 1.10 +0.15 21 0 36 0
30JUL26 80.00 P 1.79 1.79 1.79 1.97 +0.24 21 20 61 +20
30JUL26 82.50 P 0.00 0.00 0.00 3.22 +0.36 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 4.68 +0.32 20 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 6.54 +0.52 20 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 8.66 +0.60 20 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 10.97 +0.65 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.40 +0.31 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.27 +0.61 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.86 +0.63 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.36 +0.55 42 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.86 +0.48 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.36 +0.40 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.86 +0.33 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.36 +0.25 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.57 +0.05 22 0 5 0
28AUG26 75.00 P 0.00 0.00 0.00 1.03 +0.09 22 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.73 +0.13 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.69 +0.20 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.95 +0.28 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.48 +0.35 23 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 7.08 +0.43 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 9.05 +0.51 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.21 +0.57 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.50 +0.41 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.27 +0.56 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.86 +0.63 33 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.36 +0.55 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.86 +0.48 38 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.36 +0.40 41 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.86 +0.33 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.36 +0.25 46 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 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 0.00 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 0.00 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 +0.01 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.72 +0.05 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.60 +0.09 22 0 15 0
29SEP26 80.00 P 3.69 3.69 3.69 3.72 +0.13 22 2 5 0
29SEP26 82.50 P 4.93 5.14 4.89 5.10 +0.26 22 42 42 +27
29SEP26 85.00 P 0.00 0.00 0.00 6.72 +0.47 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.30 +0.35 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 10.26 +0.43 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.35 +0.48 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.58 +0.13 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.85 +0.08 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.22 +0.06 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.62 +0.02 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.37 +0.28 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.48 -0.08 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.93 -0.08 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.39 -0.07 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.09 +0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 +0.02 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.54 +0.04 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.86 +0.05 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 +0.08 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.94 +0.11 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.74 +0.15 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.72 +0.19 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.86 +0.23 22 40 40 +24
30DEC26 82.50 P 0.00 0.00 0.00 6.16 +0.33 22 40 41 +39
30DEC26 85.00 P 0.00 0.00 0.00 7.74 +0.41 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.30 +0.41 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.13 +0.47 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.08 +0.50 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.04 -0.02 21 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.26 0.00 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.50 -0.04 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.77 -0.08 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.37 +0.16 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.54 -0.08 19 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.96 -0.05 18 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.40 -0.06 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.63 +0.05 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.96 +0.05 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.41 +0.07 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.99 +0.10 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 +0.13 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.59 +0.18 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.57 +0.21 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.65 +0.22 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.94 +0.27 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.44 +0.31 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.07 +0.37 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.83 +0.40 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.72 +0.16 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.53 -0.04 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.58 -0.08 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.79 -0.03 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.98 -0.09 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.37 0.00 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.66 -0.06 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.04 -0.07 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.45 -0.07 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.67 - 22 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 1.02 - 22 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 1.45 - 22 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 1.99 - 22 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 2.65 - 23 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 3.44 - 23 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 4.39 - 23 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 5.47 - 23 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 6.67 - 23 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 8.05 - 23 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 9.55 - 23 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 10.85 - 22 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 12.56 - 22 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 14.72 - 23 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 16.58 - 23 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 18.75 - 24 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 20.76 - 24 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 22.87 - 24 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 25.08 - 24 0 0 -
TOTAL PUT 176 1,239 +127
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$ 427.20
29MAY26 300.00 C 0.00 0.00 0.00 127.20 - 0 0 0 -
29MAY26 310.00 C 0.00 0.00 0.00 117.20 +2.18 0 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 107.20 +2.18 0 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 97.20 +2.18 0 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 87.20 +2.18 0 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 77.20 +2.18 0 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 67.20 +2.17 0 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 57.20 +2.17 0 0 0 0
29MAY26 380.00 C 48.50 48.50 48.50 47.20 +2.17 0 5 0 -5
29MAY26 390.00 C 0.00 0.00 0.00 37.20 +2.17 0 0 0 0
29MAY26 400.00 C 0.00 0.00 0.00 27.20 +2.17 0 0 0 -1
29MAY26 410.00 C 15.85 24.04 14.15 17.20 +2.05 0 79 0 -3
29MAY26 420.00 C 7.60 17.80 4.70 7.20 +0.86 0 772 0 -196
29MAY26 430.00 C 1.00 8.13 0.30 0.00 -1.56 0 8,726 1,191 -402
29MAY26 440.00 C 0.18 1.90 0.01 0.00 -0.61 0 9,849 4,397 +2,517
29MAY26 450.00 C 0.10 0.45 0.01 0.00 -0.32 0 1,170 2,271 -73
29MAY26 460.00 C 0.12 0.12 0.03 0.00 -0.21 0 90 3,504 +12
29MAY26 470.00 C 0.01 0.01 0.01 0.00 -0.16 0 158 1,540 +55
29MAY26 480.00 C 0.01 0.01 0.01 0.00 -0.13 0 70 1,734 +10
29MAY26 490.00 C 0.05 0.05 0.05 0.00 -0.12 0 5 442 0
29MAY26 500.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 790 0
29MAY26 510.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 216 0
29MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 80 0
29MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 202 0
29MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 14 0
29MAY26 550.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 173 0
29MAY26 560.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 5 0
29MAY26 570.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 129.49 - 165 0 0 -
05JUN26 310.00 C 0.00 0.00 0.00 119.50 +4.32 152 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 109.51 +4.33 140 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 99.52 +4.33 128 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 89.53 +4.34 116 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 79.70 +4.50 106 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 67.38 +2.17 33 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 57.39 +2.17 33 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 47.42 +2.15 33 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 37.52 +2.08 31 0 0 0
05JUN26 400.00 C 0.00 0.00 0.00 27.86 +1.86 30 0 2 0
05JUN26 410.00 C 17.76 29.00 17.26 19.35 +1.78 33 130 117 +85
05JUN26 420.00 C 10.21 20.00 9.08 11.31 +1.26 29 150 346 +40
05JUN26 430.00 C 4.61 12.75 4.30 5.35 +0.20 27 3,677 1,035 -252
05JUN26 440.00 C 2.60 7.00 1.86 2.16 -0.44 27 9,409 11,726 +1,357
05JUN26 450.00 C 1.10 3.84 0.90 0.71 -0.56 27 5,465 4,681 +2,520
05JUN26 460.00 C 0.70 2.00 0.47 0.19 -0.42 27 2,150 2,233 +1,136
05JUN26 470.00 C 0.31 1.15 0.29 0.05 -0.27 28 1,450 1,269 +999
05JUN26 480.00 C 0.20 0.71 0.20 0.01 -0.15 28 1,929 1,203 -173
05JUN26 490.00 C 0.24 0.24 0.24 0.01 -0.11 33 100 289 +100
05JUN26 500.00 C 0.28 0.28 0.12 0.01 -0.10 38 28 476 +18
05JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.08 46 0 23 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.07 50 0 50 0
05JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 0 0
05JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
05JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 199.71 +4.19 124 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 194.84 +4.30 122 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 189.74 +4.19 117 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 184.85 +4.29 114 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 179.87 +4.30 111 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 174.74 +4.16 106 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 169.81 +4.22 103 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 164.94 +4.34 101 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 159.94 +4.33 97 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 154.96 +4.33 94 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 149.98 +4.34 91 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 144.90 +4.25 87 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 139.87 +4.21 84 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 135.06 +4.39 82 0 0 0
29JUN26 300.00 C 129.48 130.08 129.48 130.08 +4.40 79 90 90 +90
29JUN26 310.00 C 120.91 121.29 119.52 119.94 +4.23 72 850 850 +850
29JUN26 320.00 C 0.00 0.00 0.00 110.02 +4.29 66 0 0 0
29JUN26 330.00 C 97.66 97.66 97.66 100.07 +4.88 61 60 60 +58
29JUN26 340.00 C 0.00 0.00 0.00 90.28 +5.08 56 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 80.36 +4.53 51 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 68.14 +2.20 26 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 58.40 +2.21 26 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 48.93 +2.18 26 0 30 0
29JUN26 390.00 C 42.00 44.00 38.00 41.10 +3.24 31 32 213 0
29JUN26 400.00 C 38.00 38.00 33.00 32.49 +2.94 29 4 974 0
29JUN26 410.00 C 23.00 33.15 22.20 24.80 +2.55 28 106 620 +6
29JUN26 420.00 C 18.90 25.30 15.70 18.22 +2.15 28 358 2,223 +138
29JUN26 430.00 C 13.00 19.14 11.08 12.85 +1.33 27 2,010 4,986 -3
29JUN26 440.00 C 9.00 14.10 7.50 8.95 +0.75 27 2,198 9,346 +753
29JUN26 450.00 C 6.01 10.30 5.15 6.08 +0.21 28 4,832 13,083 +222
29JUN26 460.00 C 4.19 7.35 3.65 4.05 -0.14 28 4,234 26,430 -310
29JUN26 470.00 C 3.00 5.36 2.55 2.65 -0.35 29 4,281 18,490 -453
29JUN26 480.00 C 2.11 3.95 1.87 1.71 -0.46 29 2,766 9,031 +551
29JUN26 490.00 C 1.74 2.98 1.46 1.10 -0.54 30 966 16,857 -87
29JUN26 500.00 C 1.50 2.26 1.14 0.70 -0.53 30 4,664 29,635 +344
29JUN26 510.00 C 1.18 1.69 0.95 0.44 -0.48 31 386 8,552 +94
29JUN26 520.00 C 0.94 1.42 0.79 0.28 -0.41 31 780 13,335 +403
29JUN26 530.00 C 0.70 1.20 0.67 0.18 -0.35 32 383 11,054 +224
29JUN26 540.00 C 0.59 0.90 0.55 0.11 -0.30 32 129 10,151 +69
29JUN26 550.00 C 0.53 0.81 0.53 0.08 -0.24 33 262 20,818 -168
29JUN26 560.00 C 0.50 0.66 0.45 0.05 -0.21 34 257 15,515 +29
29JUN26 570.00 C 0.40 0.58 0.40 0.03 -0.18 34 102 10,602 +30
29JUN26 580.00 C 0.40 0.56 0.36 0.02 -0.15 34 186 9,187 -8
29JUN26 590.00 C 0.47 0.47 0.47 0.01 -0.13 34 8 5,128 -8
29JUN26 600.00 C 0.40 0.43 0.29 0.01 -0.11 36 359 27,274 +86
29JUN26 610.00 C 0.38 0.38 0.36 0.01 -0.09 37 243 8,072 +235
29JUN26 620.00 C 0.00 0.00 0.00 0.01 -0.08 39 0 19,690 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 -0.07 40 0 12,782 0
29JUN26 640.00 C 0.23 0.23 0.23 0.01 -0.06 42 17 5,007 0
29JUN26 650.00 C 0.24 0.24 0.24 0.01 -0.05 43 19 6,634 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.04 45 10 17,533 0
29JUN26 670.00 C 0.17 0.18 0.17 0.01 -0.03 46 5 7,284 -5
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 13,514 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17,122 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 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 0.10 0.10 0.10 0.01 0.00 54 300 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,005 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 57 0 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 61 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17,803 0
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 70 0 430 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 72 0 158 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 73 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 74 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 76 0 957 0
30JUL26 230.00 C 201.91 201.91 201.91 201.08 +5.44 95 1 1 +1
30JUL26 235.00 C 0.00 0.00 0.00 196.12 +5.44 92 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 191.16 +5.44 89 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 186.19 +5.44 87 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 181.22 +5.43 84 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 176.25 +5.43 81 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 171.24 +5.39 79 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 166.31 +5.43 76 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 161.31 +5.40 74 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 156.32 +5.38 71 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 151.39 +5.42 69 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 146.42 +5.42 67 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 141.44 +5.40 64 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 136.48 +5.39 62 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 131.54 +5.39 60 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 121.65 +5.32 56 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 111.84 +5.09 52 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 101.95 +4.93 48 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 91.96 +4.60 44 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 82.14 +4.54 40 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 70.44 +2.11 29 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 61.44 +1.80 29 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 54.44 +3.76 33 0 150 0
30JUL26 390.00 C 47.50 47.50 47.50 44.77 +1.84 28 50 52 +6
30JUL26 400.00 C 35.64 36.54 34.82 38.40 +1.74 30 168 164 +119
30JUL26 410.00 C 29.28 32.10 29.28 31.40 +2.84 29 82 1,611 0
30JUL26 420.00 C 25.00 27.75 22.45 25.17 +2.62 29 97 1,361 +89
30JUL26 430.00 C 19.60 25.80 17.69 19.74 +1.68 28 780 2,408 +342
30JUL26 440.00 C 15.15 20.90 13.84 15.65 +1.46 29 1,491 2,697 +938
30JUL26 450.00 C 12.00 16.50 11.26 12.30 +1.20 29 539 3,902 -104
30JUL26 460.00 C 8.88 12.55 8.40 9.61 +0.87 29 340 2,268 +101
30JUL26 470.00 C 7.02 10.66 7.02 7.46 +0.57 30 2,251 6,132 +821
30JUL26 480.00 C 5.93 8.48 5.40 5.77 +0.41 30 516 5,689 +91
30JUL26 490.00 C 4.78 6.73 4.35 4.45 +0.19 30 663 2,964 -279
30JUL26 500.00 C 3.40 5.60 3.30 3.43 +0.12 31 1,864 15,929 +341
30JUL26 510.00 C 3.18 4.51 3.18 2.64 +0.06 31 292 10,718 -155
30JUL26 520.00 C 2.40 3.72 2.32 2.04 +0.03 32 162 6,090 -20
30JUL26 530.00 C 2.06 3.15 1.93 1.57 0.00 32 300 2,431 +40
30JUL26 540.00 C 1.85 2.69 1.65 1.22 -0.01 33 212 2,643 +96
30JUL26 550.00 C 1.68 2.23 1.50 0.95 -0.02 33 199 18,864 +31
30JUL26 560.00 C 1.28 1.93 1.22 0.74 -0.03 33 168 3,672 +97
30JUL26 570.00 C 1.12 1.68 1.11 0.58 -0.03 34 71 9,796 -24
30JUL26 580.00 C 1.07 1.47 1.00 0.45 -0.04 34 81 6,541 -47
30JUL26 590.00 C 1.28 1.29 1.06 0.36 -0.04 35 50 3,201 -50
30JUL26 600.00 C 0.96 1.12 0.86 0.28 -0.04 35 134 18,361 +40
30JUL26 610.00 C 1.01 1.01 0.85 0.23 -0.03 36 50 70,541 -50
30JUL26 620.00 C 0.90 0.90 0.77 0.18 -0.03 36 31 11,442 -28
30JUL26 630.00 C 0.72 0.72 0.72 0.15 -0.03 37 20 6,585 +20
30JUL26 640.00 C 0.64 0.64 0.64 0.12 -0.03 37 14 228 -14
30JUL26 650.00 C 0.60 0.60 0.60 0.10 -0.02 37 5 1,960 0
30JUL26 660.00 C 0.46 0.46 0.46 0.08 -0.03 38 250 1,282 +250
30JUL26 670.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 1,314 0
30JUL26 680.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 1,442 0
30JUL26 690.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 514 0
30JUL26 700.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,668 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 260 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 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 0.00 0.00 0.00 0.01 0.00 43 0 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 0.00 202.05 +5.52 81 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 197.10 +5.53 79 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 192.06 +5.45 76 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 187.06 +5.40 73 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 182.09 +5.39 71 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 177.14 +5.40 69 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 171.83 +5.04 65 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 167.02 +5.18 64 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 162.26 +5.36 63 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 157.46 +5.48 61 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 152.46 +5.38 59 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 147.20 +5.01 56 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 142.67 +5.36 56 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 137.75 +5.24 54 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 132.99 +5.26 53 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 122.77 +4.70 48 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 112.79 +4.35 44 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 102.81 +3.98 40 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 93.00 +3.67 37 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 83.44 +4.02 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 72.06 +1.46 27 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 63.53 +1.35 27 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 55.50 +1.27 28 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 48.04 +1.22 28 0 30 0
28AUG26 400.00 C 0.00 0.00 0.00 41.20 +1.20 28 0 52 0
28AUG26 410.00 C 0.00 0.00 0.00 36.08 +2.27 29 0 1,500 0
28AUG26 420.00 C 29.84 33.88 28.70 30.42 +1.87 29 218 999 +185
28AUG26 430.00 C 23.64 30.51 23.64 25.43 +1.94 29 2,617 2,485 +1,599
28AUG26 440.00 C 20.30 26.08 19.06 21.06 +1.65 29 513 2,923 +174
28AUG26 450.00 C 16.02 22.15 16.02 17.30 +1.28 29 254 3,377 +123
28AUG26 460.00 C 14.03 18.21 13.22 14.11 +0.89 29 119 2,994 -2
28AUG26 470.00 C 11.51 14.50 10.85 11.43 +0.49 30 150 2,390 +105
28AUG26 480.00 C 9.30 12.88 9.26 9.20 +0.21 30 145 3,865 +85
28AUG26 490.00 C 8.08 10.85 7.47 7.36 +0.06 30 987 2,194 +303
28AUG26 500.00 C 6.97 9.00 6.12 5.86 -0.06 30 2,026 9,592 +126
28AUG26 510.00 C 5.00 7.51 5.00 4.65 -0.14 30 366 1,310 +281
28AUG26 520.00 C 4.43 5.00 4.30 3.66 -0.21 30 5 1,420 0
28AUG26 530.00 C 3.75 5.69 3.75 2.88 -0.25 30 286 2,577 -29
28AUG26 540.00 C 3.40 4.40 3.40 2.26 -0.27 30 253 2,340 -228
28AUG26 550.00 C 2.80 3.83 2.77 1.76 -0.28 30 119 9,254 -48
28AUG26 560.00 C 2.75 2.75 2.75 1.37 -0.28 31 20 6,823 0
28AUG26 570.00 C 2.25 2.90 2.25 1.07 -0.27 31 11 3,496 +2
28AUG26 580.00 C 2.53 2.53 2.53 0.83 -0.26 31 1 15,444 -1
28AUG26 590.00 C 2.38 2.38 2.38 0.63 -0.26 31 10 4,914 0
28AUG26 600.00 C 1.55 2.31 1.50 0.50 -0.22 31 17 21,278 +5
28AUG26 610.00 C 1.87 1.87 1.87 0.39 -0.20 31 4 2,241 0
28AUG26 620.00 C 1.50 1.50 1.50 0.30 -0.18 31 95 2,149 0
28AUG26 630.00 C 0.00 0.00 0.00 0.23 -0.17 31 0 2,135 0
28AUG26 640.00 C 0.00 0.00 0.00 0.18 -0.15 32 0 2,114 0
28AUG26 650.00 C 1.29 1.29 1.29 0.14 -0.13 32 4 2,333 +4
28AUG26 660.00 C 0.86 1.10 0.86 0.11 -0.11 32 23 3,524 0
28AUG26 670.00 C 0.00 0.00 0.00 0.08 -0.11 32 0 1,388 0
28AUG26 680.00 C 0.00 0.00 0.00 0.06 -0.10 32 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.05 -0.08 32 0 561 0
28AUG26 700.00 C 0.00 0.00 0.00 0.04 -0.07 33 0 481 0
28AUG26 710.00 C 0.00 0.00 0.00 0.03 -0.07 33 0 745 0
28AUG26 720.00 C 0.70 0.70 0.70 0.02 -0.06 32 10 168 +10
28AUG26 730.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 27 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 18 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 521 0
29SEP26 230.00 C 0.00 0.00 0.00 202.67 +5.24 70 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 197.73 +5.24 68 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 192.79 +5.25 66 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 187.84 +5.23 64 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 182.98 +5.30 63 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 177.99 +5.22 61 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 173.08 +5.21 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 168.22 +5.23 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 163.36 +5.24 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 158.42 +5.16 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 153.62 +5.11 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 148.69 +5.06 51 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 143.67 +4.75 49 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 138.92 +5.01 48 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 133.86 +4.68 46 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 123.80 +4.20 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 113.86 +3.67 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 104.09 +3.38 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 94.56 +2.93 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 85.34 +2.64 32 0 8 0
29SEP26 360.00 C 0.00 0.00 0.00 74.27 +1.10 27 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 66.13 -0.08 27 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 58.49 +0.14 27 0 427 0
29SEP26 390.00 C 55.10 55.10 55.10 51.39 +0.93 27 30 232 +30
29SEP26 400.00 C 0.00 0.00 0.00 44.88 +0.96 28 0 820 0
29SEP26 410.00 C 38.12 41.85 38.12 40.13 +2.03 29 121 958 +91
29SEP26 420.00 C 32.21 38.16 32.21 34.64 +1.96 29 210 307 +210
29SEP26 430.00 C 27.41 35.00 27.41 29.75 +1.83 29 389 766 +377
29SEP26 440.00 C 23.28 29.44 23.28 25.57 +1.93 29 374 4,022 +152
29SEP26 450.00 C 21.59 23.13 21.59 21.92 +1.86 30 92 3,772 +2
29SEP26 460.00 C 17.54 20.70 16.85 18.76 +1.74 30 195 2,063 +105
29SEP26 470.00 C 14.40 16.14 14.20 16.03 +1.58 30 44 2,245 +20
29SEP26 480.00 C 12.38 15.75 12.35 13.68 +1.41 30 69 4,036 -1
29SEP26 490.00 C 10.60 12.07 10.60 11.68 +1.42 31 31 3,753 -31
29SEP26 500.00 C 9.60 12.28 8.90 9.97 +1.40 31 1,176 8,320 +951
29SEP26 510.00 C 8.47 10.50 8.47 8.51 +1.37 31 412 3,688 +232
29SEP26 520.00 C 7.05 9.00 6.40 7.28 +1.33 32 143 3,824 -10
29SEP26 530.00 C 5.52 7.90 5.52 6.23 +1.29 32 48 6,447 +31
29SEP26 540.00 C 5.00 7.00 5.00 5.34 +1.23 32 127 2,615 -46
29SEP26 550.00 C 4.72 6.20 4.36 4.59 +1.18 33 179 39,692 +46
29SEP26 560.00 C 3.75 5.40 3.75 3.95 +1.12 33 2,540 8,141 +2,174
29SEP26 570.00 C 3.50 4.74 3.45 3.40 +1.05 33 72 4,039 +3
29SEP26 580.00 C 3.70 3.70 3.48 2.94 +0.98 34 35 7,438 0
29SEP26 590.00 C 3.05 3.73 3.05 2.55 +0.92 34 42 2,056 -26
29SEP26 600.00 C 3.00 3.25 2.85 2.22 +0.87 35 116 21,654 -5
29SEP26 610.00 C 0.00 0.00 0.00 1.93 +0.80 35 0 6,471 0
29SEP26 620.00 C 2.95 2.95 2.56 1.69 +0.75 35 9 5,665 0
29SEP26 630.00 C 0.00 0.00 0.00 1.48 +0.69 36 0 5,418 0
29SEP26 640.00 C 1.71 1.71 1.71 1.30 +0.64 36 1 7,315 0
29SEP26 650.00 C 1.96 1.96 1.80 1.15 +0.60 36 8 50,511 -5
29SEP26 660.00 C 0.00 0.00 0.00 1.02 +0.56 37 0 7,123 0
29SEP26 670.00 C 1.50 1.50 1.50 0.88 +0.49 37 1 3,151 0
29SEP26 680.00 C 0.00 0.00 0.00 0.80 +0.47 37 0 10,710 0
29SEP26 690.00 C 0.00 0.00 0.00 0.72 +0.44 38 0 419 0
29SEP26 700.00 C 1.39 1.39 1.21 0.64 +0.41 38 460 3,060 +286
29SEP26 710.00 C 0.00 0.00 0.00 0.56 +0.36 38 0 1,278 0
29SEP26 720.00 C 0.00 0.00 0.00 0.51 +0.34 39 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.46 +0.31 39 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.41 +0.28 39 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.38 +0.27 40 0 1,904 0
29SEP26 760.00 C 0.00 0.00 0.00 0.35 +0.26 40 0 1,354 0
29SEP26 770.00 C 0.83 0.83 0.83 0.31 +0.23 40 30 1,532 +14
29SEP26 780.00 C 0.00 0.00 0.00 0.30 +0.23 41 0 2,022 0
29SEP26 790.00 C 0.00 0.00 0.00 0.27 +0.21 41 0 579 0
29SEP26 800.00 C 0.69 0.69 0.69 0.25 +0.20 41 1 832 +1
29SEP26 810.00 C 0.00 0.00 0.00 0.23 +0.19 42 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.21 +0.18 42 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.20 +0.18 43 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.18 +0.17 43 0 490 0
29SEP26 850.00 C 0.88 0.90 0.60 0.17 +0.16 43 430 791 +430
29SEP26 860.00 C 0.00 0.00 0.00 0.16 +0.15 44 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.15 +0.14 44 0 99 0
29SEP26 880.00 C 0.00 0.00 0.00 0.14 +0.13 44 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.13 +0.12 44 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.12 +0.11 45 0 60 0
29SEP26 910.00 C 0.00 0.00 0.00 0.11 +0.10 45 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.10 +0.09 45 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.09 +0.08 45 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.08 +0.07 45 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.07 +0.06 45 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 92 0
29SEP26 970.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 129 0
29SEP26 980.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 126 0
29SEP26 990.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 205.53 +5.32 58 0 6 0
30DEC26 235.00 C 0.00 0.00 0.00 200.55 +5.16 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 195.95 +5.37 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 190.91 +5.14 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 185.95 +4.97 52 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 181.19 +5.01 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 176.52 +5.10 50 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 171.77 +5.11 49 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 167.05 +5.16 48 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 162.16 +5.01 46 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 157.30 +4.93 45 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 152.47 +4.77 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 147.67 +4.66 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 142.91 +4.60 41 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 138.19 +4.50 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 128.89 +4.39 38 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 119.79 +4.12 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 110.93 +4.01 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 102.33 +3.96 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 94.03 +3.86 34 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 86.04 +3.70 33 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 76.11 +1.83 30 0 563 0
30DEC26 380.00 C 0.00 0.00 0.00 71.11 +3.14 31 0 499 0
30DEC26 390.00 C 0.00 0.00 0.00 64.20 +3.61 31 0 299 0
30DEC26 400.00 C 60.00 60.00 60.00 57.70 +3.38 30 6 3,362 +1
30DEC26 410.00 C 0.00 0.00 0.00 51.60 +2.58 30 0 193 0
30DEC26 420.00 C 43.68 46.61 43.44 45.91 +2.12 30 79 499 +39
30DEC26 430.00 C 41.30 46.00 39.15 40.64 +1.99 29 668 6,554 +459
30DEC26 440.00 C 36.10 38.14 34.20 36.11 +1.57 29 172 487 +135
30DEC26 450.00 C 30.50 33.30 30.20 31.99 +1.37 29 23 6,078 0
30DEC26 460.00 C 26.94 31.97 26.94 28.25 +1.12 29 80 4,550 0
30DEC26 470.00 C 26.06 29.61 26.06 24.88 +0.86 29 76 691 +59
30DEC26 480.00 C 22.39 26.24 21.00 21.86 +0.86 29 384 5,365 +194
30DEC26 490.00 C 18.73 22.58 18.73 19.16 +0.46 29 404 1,604 +243
30DEC26 500.00 C 16.79 21.00 16.60 16.75 +0.06 29 321 3,191 +21
30DEC26 510.00 C 15.11 18.17 15.11 14.61 -0.10 29 226 3,309 -130
30DEC26 520.00 C 13.60 14.70 13.10 12.72 -0.24 29 28 6,645 +5
30DEC26 530.00 C 12.70 12.70 12.70 11.05 -0.36 29 17 3,075 0
30DEC26 540.00 C 10.80 10.80 10.80 9.58 -0.46 29 6 8,111 0
30DEC26 550.00 C 9.60 12.38 9.59 8.29 -0.55 29 445 14,988 +414
30DEC26 560.00 C 10.00 10.35 9.60 7.17 -0.61 29 17 2,531 +7
30DEC26 570.00 C 8.10 9.60 8.10 6.19 -0.66 29 62 5,232 +34
30DEC26 580.00 C 8.72 9.12 8.54 5.33 -0.70 29 8 6,339 -3
30DEC26 590.00 C 7.94 7.94 7.10 4.59 -0.72 29 42 3,651 +38
30DEC26 600.00 C 6.01 7.65 5.67 3.95 -0.73 29 258 18,309 +151
30DEC26 610.00 C 0.00 0.00 0.00 3.39 -0.73 29 0 4,662 0
30DEC26 620.00 C 4.37 6.00 4.37 2.91 -0.73 29 9 7,607 -1
30DEC26 630.00 C 0.00 0.00 0.00 2.49 -0.72 29 0 1,869 0
30DEC26 640.00 C 4.40 4.40 4.40 2.14 -0.70 29 4 3,403 0
30DEC26 650.00 C 4.86 5.02 4.36 1.83 -0.68 29 109 2,858 +83
30DEC26 660.00 C 3.50 4.50 3.50 1.56 -0.66 29 29 2,296 -13
30DEC26 670.00 C 0.00 0.00 0.00 1.34 -0.63 29 0 933 0
30DEC26 680.00 C 0.00 0.00 0.00 1.14 -0.61 29 0 1,458 0
30DEC26 690.00 C 0.00 0.00 0.00 0.95 -0.60 29 0 583 0
30DEC26 700.00 C 3.13 3.31 3.00 0.83 -0.55 29 218 15,677 +16
30DEC26 710.00 C 3.10 3.10 3.10 0.69 -0.54 29 46 470 0
30DEC26 720.00 C 0.00 0.00 0.00 0.59 -0.50 29 0 1,663 0
30DEC26 730.00 C 0.00 0.00 0.00 0.52 -0.46 29 0 611 0
30DEC26 740.00 C 0.00 0.00 0.00 0.44 -0.43 29 0 2,302 0
30DEC26 750.00 C 0.00 0.00 0.00 0.38 -0.40 30 0 13,569 0
30DEC26 760.00 C 0.00 0.00 0.00 0.35 -0.35 30 0 2,636 0
30DEC26 770.00 C 2.42 2.44 2.42 0.31 -0.32 30 120 2,469 0
30DEC26 780.00 C 0.00 0.00 0.00 0.30 -0.26 30 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.27 -0.24 31 0 245 0
30DEC26 800.00 C 0.00 0.00 0.00 0.25 -0.21 31 0 941 0
30DEC26 810.00 C 0.00 0.00 0.00 0.23 -0.18 31 0 1,142 0
30DEC26 820.00 C 0.00 0.00 0.00 0.21 -0.16 31 0 776 0
30DEC26 830.00 C 0.00 0.00 0.00 0.20 -0.14 32 0 1,623 0
30DEC26 840.00 C 1.66 1.66 1.66 0.18 -0.13 32 30 401 0
30DEC26 850.00 C 0.00 0.00 0.00 0.17 -0.11 32 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.16 -0.09 33 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.15 -0.07 33 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 77 0
30DEC26 900.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 445 0
30DEC26 910.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 213 0
30DEC26 930.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 2,464 0
30MAR27 230.00 C 0.00 0.00 0.00 208.17 +4.65 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 203.40 +4.97 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 198.68 +5.02 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 193.77 +4.82 48 0 0 0
30MAR27 250.00 C 184.95 186.60 184.95 188.87 +4.62 47 90 110 +90
30MAR27 255.00 C 0.00 0.00 0.00 184.00 +4.44 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 179.16 +4.27 44 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 174.34 +3.82 43 0 2 0
30MAR27 270.00 C 0.00 0.00 0.00 169.56 +3.96 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 164.81 +3.82 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 160.10 +3.70 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 155.43 +3.58 39 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 150.80 +3.46 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 146.22 +3.36 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 141.69 +3.02 37 0 97 0
30MAR27 310.00 C 0.00 0.00 0.00 132.79 +3.08 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 124.13 +2.85 34 0 32 0
30MAR27 330.00 C 0.00 0.00 0.00 115.73 +2.83 33 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 107.60 +2.73 33 0 0 0
30MAR27 350.00 C 103.00 103.00 103.00 99.78 +2.20 32 2 208 +1
30MAR27 360.00 C 0.00 0.00 0.00 92.27 +0.01 32 0 341 0
30MAR27 370.00 C 92.00 92.00 92.00 85.09 +2.53 31 1 178 0
30MAR27 380.00 C 0.00 0.00 0.00 78.25 +2.41 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 71.76 +2.33 30 0 170 0
30MAR27 400.00 C 64.31 64.31 64.31 65.63 +0.82 30 26 1,346 -6
30MAR27 410.00 C 0.00 0.00 0.00 59.85 +1.85 30 0 44 0
30MAR27 420.00 C 55.00 55.65 53.22 54.42 +0.78 30 181 19,728 +74
30MAR27 430.00 C 48.00 55.00 48.00 49.35 +1.24 29 4 968 +4
30MAR27 440.00 C 43.00 50.91 43.00 44.63 +0.96 29 27 1,091 +27
30MAR27 450.00 C 40.91 45.40 40.20 40.61 +1.11 29 82 967 +22
30MAR27 460.00 C 37.50 38.38 36.00 36.92 +1.35 29 48 721 +23
30MAR27 470.00 C 32.30 38.50 32.30 33.54 +1.59 29 77 3,293 +29
30MAR27 480.00 C 34.00 35.10 31.58 30.44 +1.80 29 16 3,347 +2
30MAR27 490.00 C 26.60 29.43 26.60 27.62 +2.02 30 92 528 +82
30MAR27 500.00 C 25.50 29.46 24.00 25.05 +2.21 30 525 3,051 +175
30MAR27 510.00 C 24.92 24.92 23.36 22.71 +2.39 30 261 706 -10
30MAR27 520.00 C 20.26 23.10 20.26 20.59 +2.55 30 4 1,751 +3
30MAR27 530.00 C 21.74 21.74 21.74 18.66 +2.68 30 30 2,535 0
30MAR27 540.00 C 16.40 19.91 16.40 16.92 +2.79 30 60 3,198 0
30MAR27 550.00 C 15.60 16.33 14.73 15.34 +2.88 30 15 1,320 +6
30MAR27 560.00 C 13.70 15.10 13.70 13.91 +2.95 30 6 2,870 0
30MAR27 570.00 C 14.15 14.15 14.15 12.61 +2.98 30 45 1,707 0
30MAR27 580.00 C 12.00 12.00 11.50 11.44 +3.00 30 3 1,413 0
30MAR27 590.00 C 10.65 10.65 10.65 10.39 +3.01 31 3 1,349 0
30MAR27 600.00 C 10.40 12.10 10.39 9.43 +2.99 31 327 6,245 +1
30MAR27 610.00 C 0.00 0.00 0.00 8.57 +2.96 31 0 1,803 0
30MAR27 620.00 C 10.40 10.40 9.88 7.79 +2.92 31 10 2,551 -3
30MAR27 630.00 C 9.90 9.90 9.90 7.09 +2.86 31 1 1,422 0
30MAR27 640.00 C 7.50 8.17 7.43 6.45 +2.79 31 9 978 +6
30MAR27 650.00 C 7.40 7.40 7.40 5.88 +2.72 31 9 755 0
30MAR27 660.00 C 0.00 0.00 0.00 5.36 +2.63 31 0 187 0
30MAR27 670.00 C 0.00 0.00 0.00 4.89 +2.54 32 0 2,517 0
30MAR27 680.00 C 0.00 0.00 0.00 4.46 +2.45 32 0 848 0
30MAR27 690.00 C 0.00 0.00 0.00 4.08 +2.35 32 0 314 0
30MAR27 700.00 C 5.61 5.61 5.61 3.73 +2.25 32 1 7,120 +1
30MAR27 710.00 C 0.00 0.00 0.00 3.42 +2.16 32 0 1,721 0
30MAR27 720.00 C 5.31 5.31 5.31 3.13 +2.04 32 5 111 +5
30MAR27 730.00 C 0.00 0.00 0.00 2.79 +1.81 32 0 108 0
30MAR27 740.00 C 4.03 4.03 4.03 2.64 +1.77 32 46 2,479 0
30MAR27 750.00 C 3.39 3.81 3.39 2.35 +1.57 32 27 156 0
30MAR27 760.00 C 0.00 0.00 0.00 2.16 +1.46 32 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 1.99 +1.36 33 0 229 0
30MAR27 780.00 C 3.43 3.43 3.43 1.89 +1.33 33 30 225 +30
30MAR27 790.00 C 0.00 0.00 0.00 1.70 +1.19 33 0 134 0
30MAR27 800.00 C 0.00 0.00 0.00 1.57 +1.11 33 0 285 0
30MAR27 810.00 C 0.00 0.00 0.00 1.45 +1.04 33 0 32 0
30MAR27 820.00 C 2.84 2.84 2.84 1.34 +0.97 33 30 142 0
30MAR27 830.00 C 2.70 2.70 2.70 1.24 +0.90 33 30 256 0
30MAR27 840.00 C 0.00 0.00 0.00 1.15 +0.84 33 0 89 0
30MAR27 850.00 C 2.90 2.90 2.89 1.07 +0.79 34 360 934 +360
29JUN27 300.00 C 155.00 155.00 147.00 144.97 - 37 21 21 -
29JUN27 310.00 C 0.00 0.00 0.00 136.49 - 36 0 0 -
29JUN27 320.00 C 0.00 0.00 0.00 128.12 - 35 0 0 -
29JUN27 330.00 C 0.00 0.00 0.00 120.10 - 34 0 0 -
29JUN27 340.00 C 0.00 0.00 0.00 112.28 - 33 0 0 -
29JUN27 350.00 C 0.00 0.00 0.00 104.71 - 33 0 0 -
29JUN27 360.00 C 0.00 0.00 0.00 97.52 - 32 0 0 -
29JUN27 370.00 C 0.00 0.00 0.00 90.45 - 32 0 0 -
29JUN27 380.00 C 0.00 0.00 0.00 83.90 - 31 0 0 -
29JUN27 390.00 C 78.00 85.00 78.00 77.51 - 31 4 4 -
29JUN27 400.00 C 73.54 73.54 72.05 69.35 - 29 20 10 -
29JUN27 410.00 C 0.00 0.00 0.00 63.83 - 29 0 0 -
29JUN27 420.00 C 67.70 67.70 63.00 60.17 - 30 252 252 -
29JUN27 430.00 C 0.00 0.00 0.00 55.16 - 30 0 0 -
29JUN27 440.00 C 52.32 52.32 52.32 50.33 - 29 30 30 -
29JUN27 450.00 C 48.70 52.50 48.19 46.06 - 29 47 47 -
29JUN27 460.00 C 44.30 44.30 44.30 42.31 - 29 40 40 -
29JUN27 470.00 C 40.00 43.62 38.25 38.66 - 29 11 6 -
29JUN27 480.00 C 37.30 37.30 37.30 35.30 - 29 2 2 -
29JUN27 490.00 C 0.00 0.00 0.00 32.33 - 29 0 0 -
29JUN27 500.00 C 35.00 35.59 31.39 29.42 - 29 150 82 -
29JUN27 510.00 C 30.25 30.25 29.95 26.78 - 29 77 77 -
29JUN27 520.00 C 26.40 29.60 26.40 24.49 - 29 43 41 -
29JUN27 530.00 C 24.01 26.80 24.01 22.23 - 29 147 140 -
29JUN27 540.00 C 25.00 25.00 23.52 20.12 - 29 201 201 -
TOTAL CALL 110,243 1,346,216 +23,935
29MAY26 300.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29MAY26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29MAY26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29MAY26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29MAY26 410.00 P 0.05 0.05 0.04 0.00 -0.12 0 21 365 -20
29MAY26 420.00 P 0.73 0.74 0.01 0.00 -1.46 0 1,940 1,263 -9
29MAY26 430.00 P 5.00 6.20 0.25 2.80 -3.98 0 5,686 7 -809
29MAY26 440.00 P 12.40 15.40 3.90 12.80 -3.14 0 474 0 -779
29MAY26 450.00 P 23.00 25.40 15.50 22.80 -3.26 0 149 0 -647
29MAY26 460.00 P 35.00 35.00 27.00 32.80 -3.20 0 61 0 -176
29MAY26 470.00 P 44.80 44.80 39.00 42.80 -2.92 0 7 0 -372
29MAY26 480.00 P 53.00 53.00 53.00 52.80 -2.91 0 11 0 -37
29MAY26 490.00 P 0.00 0.00 0.00 62.80 -2.91 0 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 72.80 -2.91 0 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 82.80 -2.90 0 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 92.80 -2.90 0 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 102.80 -2.90 0 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 112.80 -2.90 0 0 0 0
29MAY26 550.00 P 0.00 0.00 0.00 122.80 -2.89 0 0 0 0
29MAY26 560.00 P 0.00 0.00 0.00 132.80 -2.89 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 142.80 -2.89 0 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 152.80 -2.89 0 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
05JUN26 380.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
05JUN26 390.00 P 0.00 0.00 0.00 0.13 -0.09 32 0 632 0
05JUN26 400.00 P 0.60 0.75 0.32 0.44 -0.36 30 952 1,102 +203
05JUN26 410.00 P 1.50 2.00 0.74 1.33 -0.85 29 737 585 +130
05JUN26 420.00 P 3.40 4.71 1.81 3.47 -1.63 27 2,074 1,319 +406
05JUN26 430.00 P 8.40 9.14 4.32 7.56 -2.84 26 2,931 2,049 +703
05JUN26 440.00 P 15.21 18.00 8.80 14.26 -3.68 24 238 561 +81
05JUN26 450.00 P 26.00 26.88 15.64 23.34 -3.56 27 169 305 +35
05JUN26 460.00 P 34.00 34.50 34.00 32.88 -3.12 27 47 205 +47
05JUN26 470.00 P 40.00 40.00 40.00 42.80 -2.92 0 2 41 +1
05JUN26 480.00 P 53.90 53.90 53.90 52.80 -2.91 0 1 78 +1
05JUN26 490.00 P 61.00 61.00 56.25 62.80 -2.91 0 5 2 -1
05JUN26 500.00 P 0.00 0.00 0.00 72.80 -2.91 0 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 82.80 -3.25 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 92.80 -3.29 0 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 102.80 -3.28 0 0 0 0
05JUN26 540.00 P 0.00 0.00 0.00 112.80 -3.28 0 0 0 0
05JUN26 550.00 P 0.00 0.00 0.00 122.80 -3.25 0 0 0 0
05JUN26 560.00 P 0.00 0.00 0.00 132.80 -3.24 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 300.00 P 0.10 0.10 0.10 0.01 0.00 39 20 20 +20
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 32 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 29 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 512 0
29JUN26 350.00 P 0.30 0.31 0.30 0.05 +0.01 27 57 512 +57
29JUN26 360.00 P 0.55 0.57 0.48 0.15 +0.03 27 120 2,928 +120
29JUN26 370.00 P 0.85 0.88 0.64 0.39 +0.03 27 187 1,823 +40
29JUN26 380.00 P 1.20 1.38 1.00 0.92 0.00 27 328 4,565 +131
29JUN26 390.00 P 2.10 2.37 1.55 1.90 -0.12 27 1,228 4,657 +659
29JUN26 400.00 P 3.80 4.10 2.43 3.37 -0.53 26 2,152 18,280 +628
29JUN26 410.00 P 5.65 6.40 4.00 5.84 -0.96 26 1,247 7,675 +149
29JUN26 420.00 P 9.65 10.58 6.51 9.31 -1.38 26 1,461 15,346 +817
29JUN26 430.00 P 14.00 15.80 9.99 14.00 -2.13 26 1,854 15,325 +669
29JUN26 440.00 P 22.30 22.30 15.00 20.01 -2.29 26 1,002 12,195 +716
29JUN26 450.00 P 28.00 30.00 21.18 27.04 -2.62 25 909 20,497 -108
29JUN26 460.00 P 37.00 38.00 30.10 34.88 -3.62 25 942 13,800 -1,096
29JUN26 470.00 P 48.00 48.00 36.44 44.25 -3.58 27 37 8,504 -1
29JUN26 480.00 P 54.09 57.90 45.76 53.79 -4.41 29 123 9,452 -6
29JUN26 490.00 P 66.21 66.23 54.00 63.27 -2.67 29 96 12,727 -32
29JUN26 500.00 P 72.23 76.20 68.00 72.98 -3.62 30 355 19,018 +253
29JUN26 510.00 P 82.82 82.82 81.00 82.84 -3.21 31 543 16,021 0
29JUN26 520.00 P 93.80 93.80 84.00 92.80 -4.39 0 35 13,643 +30
29JUN26 530.00 P 110.00 110.00 98.00 105.88 -0.20 57 58 5,191 -1
29JUN26 540.00 P 114.46 114.46 113.50 115.97 -2.51 61 131 7,518 +30
29JUN26 550.00 P 115.26 121.55 113.00 123.26 -5.03 48 110 6,602 -1,922
29JUN26 560.00 P 132.72 132.72 132.72 132.80 -4.83 0 60 9,098 +60
29JUN26 570.00 P 0.00 0.00 0.00 142.80 -3.31 0 0 2,125 0
29JUN26 580.00 P 152.00 152.00 145.60 155.95 -3.70 74 475 5,884 -416
29JUN26 590.00 P 160.49 160.49 160.49 162.80 -3.35 0 1 1,999 +1
29JUN26 600.00 P 175.20 175.87 162.15 172.80 -2.79 0 754 2,173 -196
29JUN26 610.00 P 185.44 185.44 180.62 182.80 -2.20 0 87 419 -68
29JUN26 620.00 P 194.61 194.61 187.62 192.80 -3.29 0 88 1,870 0
29JUN26 630.00 P 205.40 205.40 197.60 202.80 -3.26 0 166 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 212.80 -3.00 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 225.96 -4.94 94 0 251 0
29JUN26 660.00 P 230.50 230.50 230.50 232.80 -3.16 0 8 4 0
29JUN26 670.00 P 0.00 0.00 0.00 242.80 -3.28 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 252.80 -3.28 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 262.80 -3.21 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 272.80 -3.20 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 282.80 -3.27 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 292.80 -3.27 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 302.80 -3.26 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 312.80 -3.20 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 322.80 -3.26 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 332.80 -3.26 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 342.80 -3.25 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 352.80 -3.19 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 362.80 -3.25 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 372.80 -3.25 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 382.80 -3.25 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 392.80 -3.18 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 402.80 -3.18 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 412.80 -3.24 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 422.80 -3.24 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 432.80 -3.23 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 442.80 -3.17 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 452.80 -3.23 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 462.80 -3.23 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 472.80 -3.23 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 482.80 -3.16 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 492.80 -3.36 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 255.00 P 0.10 0.10 0.10 0.01 0.00 39 250 250 +250
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.03 0.00 32 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.17 0.00 30 0 100 0
30JUL26 330.00 P 0.62 0.62 0.62 0.33 0.00 30 30 367 +30
30JUL26 340.00 P 0.84 0.84 0.84 0.59 -0.01 30 10 238 +10
30JUL26 350.00 P 1.38 1.38 1.07 1.02 -0.03 30 184 638 +49
30JUL26 360.00 P 1.79 1.79 1.79 1.64 -0.13 29 30 2,282 0
30JUL26 370.00 P 2.65 2.65 2.20 2.53 -0.31 29 249 1,639 +48
30JUL26 380.00 P 3.54 3.90 3.00 3.87 -0.40 28 317 10,987 +16
30JUL26 390.00 P 5.21 5.21 4.06 5.71 -0.35 28 336 3,877 +51
30JUL26 400.00 P 7.99 8.20 5.80 8.13 -0.50 28 427 6,015 +87
30JUL26 410.00 P 11.20 11.52 8.56 11.22 -0.78 27 229 2,458 +139
30JUL26 420.00 P 14.40 16.10 11.50 15.05 -1.04 27 660 16,367 -50
30JUL26 430.00 P 19.75 21.21 15.50 19.64 -1.70 27 763 14,052 -60
30JUL26 440.00 P 26.59 26.82 20.50 25.49 -1.66 27 405 7,504 +307
30JUL26 450.00 P 33.21 34.50 26.27 32.05 -2.45 27 424 6,984 +2
30JUL26 460.00 P 34.00 38.00 33.00 40.42 -1.70 29 5 8,992 0
30JUL26 470.00 P 50.00 50.00 40.49 46.94 -4.76 26 157 7,405 0
30JUL26 480.00 P 56.61 56.61 52.94 58.55 +0.35 33 59 5,241 +9
30JUL26 490.00 P 0.00 0.00 0.00 65.64 -2.01 30 5 3,378 0
30JUL26 500.00 P 74.82 74.82 74.82 74.71 -3.29 31 30 1,525 0
30JUL26 510.00 P 85.41 85.41 85.41 84.04 -2.81 31 33 606 +33
30JUL26 520.00 P 0.00 0.00 0.00 93.57 -3.62 31 0 621 0
30JUL26 530.00 P 102.90 103.51 93.50 105.88 -0.20 42 510 2,406 +510
30JUL26 540.00 P 0.00 0.00 0.00 115.97 -2.51 45 0 1,055 0
30JUL26 550.00 P 119.60 121.00 119.60 123.26 -5.03 36 38 1,071 +31
30JUL26 560.00 P 0.00 0.00 0.00 132.81 -4.82 33 0 411 0
30JUL26 570.00 P 0.00 0.00 0.00 142.80 -3.31 0 0 429 0
30JUL26 580.00 P 0.00 0.00 0.00 155.95 -3.70 54 0 1,042 0
30JUL26 590.00 P 0.00 0.00 0.00 162.80 -3.35 0 0 311 0
30JUL26 600.00 P 0.00 0.00 0.00 172.80 -3.33 0 0 2,935 0
30JUL26 610.00 P 0.00 0.00 0.00 182.80 -3.23 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 192.80 -3.29 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 202.80 -3.29 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 212.80 -3.23 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 225.96 -4.94 69 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 232.80 -3.28 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 242.80 -3.28 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 252.80 -3.28 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 262.80 -3.21 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 272.80 -3.20 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 282.80 -3.27 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 292.80 -3.27 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 302.80 -3.26 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 312.80 -3.20 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 322.80 -3.26 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 332.80 -3.26 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 342.80 -3.25 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 352.80 -3.19 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 362.80 -3.25 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 372.80 -3.25 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 28 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 -0.06 26 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.05 -0.08 26 0 2 0
28AUG26 310.00 P 0.80 0.83 0.79 0.11 -0.15 26 15 35 +3
28AUG26 320.00 P 1.10 1.15 1.10 0.25 -0.23 27 5 62 +5
28AUG26 330.00 P 0.00 0.00 0.00 0.50 -0.34 27 0 189 0
28AUG26 340.00 P 1.66 1.67 1.66 0.92 -0.48 27 184 257 +184
28AUG26 350.00 P 2.61 2.61 2.29 1.60 -0.62 27 14 89 +2
28AUG26 360.00 P 3.49 3.56 3.01 2.62 -0.75 27 182 605 -29
28AUG26 370.00 P 4.74 4.76 3.80 4.07 -0.87 28 142 611 +30
28AUG26 380.00 P 6.60 6.86 5.15 6.03 -0.96 28 92 880 -62
28AUG26 390.00 P 9.10 9.12 6.90 8.13 -1.25 27 154 1,650 -86
28AUG26 400.00 P 11.15 11.73 9.60 11.19 -1.21 27 106 3,967 -8
28AUG26 410.00 P 15.60 15.75 12.30 14.89 -1.11 28 367 2,823 +127
28AUG26 420.00 P 19.00 20.09 15.66 19.24 -1.23 28 663 3,685 +425
28AUG26 430.00 P 25.03 25.03 20.00 24.21 -1.53 28 3,000 7,073 +2,290
28AUG26 440.00 P 30.98 30.98 25.00 29.73 -1.97 28 389 7,259 +77
28AUG26 450.00 P 38.00 38.00 30.62 35.97 -2.54 28 257 4,758 +120
28AUG26 460.00 P 0.00 0.00 0.00 42.72 -2.73 27 0 8,799 0
28AUG26 470.00 P 50.89 50.89 50.89 51.45 -1.84 29 42 2,134 +18
28AUG26 480.00 P 0.00 0.00 0.00 59.31 -1.98 29 0 2,685 0
28AUG26 490.00 P 0.00 0.00 0.00 67.66 -3.33 29 0 1,517 0
28AUG26 500.00 P 77.26 77.26 77.26 76.28 -3.73 30 30 400 0
28AUG26 510.00 P 0.00 0.00 0.00 84.04 -4.38 27 0 153 0
28AUG26 520.00 P 95.43 95.43 95.43 94.39 -2.80 30 30 449 +30
28AUG26 530.00 P 0.00 0.00 0.00 105.88 -0.45 36 0 804 0
28AUG26 540.00 P 0.00 0.00 0.00 115.97 -2.51 38 0 899 0
28AUG26 550.00 P 0.00 0.00 0.00 123.26 -5.03 32 0 872 0
28AUG26 560.00 P 130.00 132.00 130.00 132.87 -4.76 30 58 697 +48
28AUG26 570.00 P 137.73 138.33 136.94 142.80 -3.31 0 180 1,059 +180
28AUG26 580.00 P 145.30 146.94 145.30 155.95 -3.70 46 60 1,240 +30
28AUG26 590.00 P 157.00 157.00 157.00 162.80 -3.35 0 10 3,345 +10
28AUG26 600.00 P 0.00 0.00 0.00 172.80 -3.33 0 0 160 0
28AUG26 610.00 P 0.00 0.00 0.00 182.80 -3.29 0 0 250 0
28AUG26 620.00 P 0.00 0.00 0.00 192.80 -3.29 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 202.80 -3.29 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 212.80 -3.23 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 225.96 -4.94 59 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 232.80 -3.28 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 242.80 -3.28 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 252.80 -3.28 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 262.80 -3.21 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 272.80 -3.27 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 282.80 -3.27 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 292.80 -3.27 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 302.80 -3.26 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 312.80 -3.20 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 322.80 -3.26 0 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 0.01 -0.01 27 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.06 24 0 22 0
29SEP26 280.00 P 0.00 0.00 0.00 0.03 -0.08 26 0 2 0
29SEP26 285.00 P 0.00 0.00 0.00 0.04 -0.11 25 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.06 -0.15 25 0 60 0
29SEP26 295.00 P 1.02 1.04 1.02 0.10 -0.18 25 3 136 0
29SEP26 300.00 P 0.00 0.00 0.00 0.14 -0.24 25 0 149 0
29SEP26 310.00 P 0.00 0.00 0.00 0.29 -0.36 26 0 92 0
29SEP26 320.00 P 0.00 0.00 0.00 0.57 -0.49 26 0 191 0
29SEP26 330.00 P 1.97 2.10 1.97 1.02 -0.65 26 100 260 +92
29SEP26 340.00 P 0.00 0.00 0.00 1.70 -0.83 27 0 242 0
29SEP26 350.00 P 4.00 4.00 4.00 2.70 -0.97 27 2 544 +2
29SEP26 360.00 P 5.22 5.22 4.47 4.10 -1.06 27 152 3,728 -92
29SEP26 370.00 P 0.00 0.00 0.00 5.95 -1.17 27 0 3,088 0
29SEP26 380.00 P 9.30 9.30 7.70 8.25 -1.05 27 44 3,362 0
29SEP26 390.00 P 11.30 11.30 10.50 11.00 -1.10 28 273 2,860 +1
29SEP26 400.00 P 14.50 15.12 12.20 13.84 -1.53 27 114 5,566 +90
29SEP26 410.00 P 18.52 18.52 15.30 17.84 -1.39 27 45 4,517 +27
29SEP26 420.00 P 21.69 23.30 19.88 22.38 -1.19 27 235 7,173 +176
29SEP26 430.00 P 26.89 28.83 23.31 27.42 -1.53 27 329 7,889 +122
29SEP26 440.00 P 34.45 34.45 28.30 33.14 -1.61 28 162 15,609 +13
29SEP26 450.00 P 38.87 40.00 34.03 39.49 -2.01 28 233 16,219 +97
29SEP26 460.00 P 47.38 47.38 43.55 46.16 -2.60 28 9 5,846 -3
29SEP26 470.00 P 54.67 54.67 51.18 56.07 +0.28 31 99 8,226 +7
29SEP26 480.00 P 56.28 56.28 54.00 62.77 -0.88 30 34 8,949 +28
29SEP26 490.00 P 70.00 70.00 68.88 70.85 -2.89 30 13 4,510 -3
29SEP26 500.00 P 79.50 79.50 79.50 76.91 -3.10 27 2 14,368 -2
29SEP26 510.00 P 0.00 0.00 0.00 88.92 -2.65 33 0 6,436 0
29SEP26 520.00 P 87.13 87.13 87.13 95.13 -2.94 28 30 8,248 +30
29SEP26 530.00 P 100.80 104.15 100.80 105.88 -4.07 32 120 3,340 -120
29SEP26 540.00 P 0.00 0.00 0.00 115.97 -2.51 34 0 11,255 0
29SEP26 550.00 P 118.00 118.00 118.00 126.44 -1.85 37 6 8,390 0
29SEP26 560.00 P 126.24 132.00 126.24 134.03 -3.60 33 76 7,110 +73
29SEP26 570.00 P 142.34 142.42 140.50 143.68 -2.43 33 92 2,779 +88
29SEP26 580.00 P 153.88 159.21 150.00 155.95 -3.70 41 166 4,917 +118
29SEP26 590.00 P 0.00 0.00 0.00 163.14 -3.07 34 0 1,145 0
29SEP26 600.00 P 163.04 170.00 163.04 172.99 -3.14 34 185 13,760 -87
29SEP26 610.00 P 177.89 177.89 177.89 182.88 -3.21 35 198 1,945 -198
29SEP26 620.00 P 194.00 194.00 184.32 192.81 -3.36 35 101 2,202 0
29SEP26 630.00 P 194.22 194.22 194.22 202.84 -5.72 37 98 1,633 -98
29SEP26 640.00 P 0.00 0.00 0.00 212.80 -3.29 0 0 947 0
29SEP26 650.00 P 0.00 0.00 0.00 225.96 -4.94 52 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 232.80 -3.28 0 0 150 0
29SEP26 670.00 P 233.03 233.14 233.03 242.80 -3.29 0 300 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 252.80 -3.28 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 262.80 -3.21 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 272.80 -3.32 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 282.80 -3.27 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 292.80 -3.27 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 302.80 -3.26 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 312.80 -3.20 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 322.80 -3.26 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 332.80 -3.26 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 342.80 -3.25 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 352.80 -3.19 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 362.80 -3.25 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 372.80 -3.25 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 382.80 -3.25 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 392.80 -3.18 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 402.80 -3.18 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 412.80 -3.24 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 422.80 -3.24 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 432.80 -3.23 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 442.80 -3.17 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 452.80 -3.23 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 462.80 -3.23 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 472.80 -3.23 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 482.80 -3.16 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 492.80 -3.36 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 502.80 -3.36 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 512.80 -3.20 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 522.80 -3.20 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 532.80 -3.20 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 542.80 -3.20 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 552.80 -3.20 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 562.80 -3.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 572.80 -3.20 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 242 0
30DEC26 235.00 P 0.89 0.89 0.84 0.20 -0.02 33 60 90 +60
30DEC26 240.00 P 0.96 0.96 0.96 0.25 -0.03 32 30 30 +20
30DEC26 245.00 P 0.98 0.98 0.98 0.31 -0.03 32 30 30 +30
30DEC26 250.00 P 0.00 0.00 0.00 0.40 -0.05 32 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.49 -0.05 32 0 90 0
30DEC26 260.00 P 0.00 0.00 0.00 0.59 -0.07 32 0 60 0
30DEC26 265.00 P 0.00 0.00 0.00 0.73 -0.08 32 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.88 -0.08 32 0 14 0
30DEC26 275.00 P 0.00 0.00 0.00 1.05 -0.11 32 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 1.27 -0.12 32 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 1.50 -0.12 31 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.75 -0.17 31 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 2.09 -0.17 31 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 2.50 -0.11 31 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 3.36 -0.16 31 0 90 0
30DEC26 320.00 P 4.00 4.00 4.00 4.11 -0.39 30 1 550 -1
30DEC26 330.00 P 5.00 5.00 5.00 5.40 -0.19 30 2 450 +2
30DEC26 340.00 P 5.97 5.97 5.97 6.85 -0.25 30 45 123 +29
30DEC26 350.00 P 7.39 7.75 7.39 8.61 -0.24 30 46 838 -1
30DEC26 360.00 P 10.16 10.46 9.48 10.70 -0.31 29 181 1,100 +121
30DEC26 370.00 P 12.33 12.37 10.63 13.01 -0.31 29 206 1,334 +61
30DEC26 380.00 P 15.40 15.40 13.03 15.84 -0.38 29 150 2,029 +90
30DEC26 390.00 P 18.12 18.41 15.29 18.81 -0.49 29 571 1,645 +294
30DEC26 400.00 P 21.30 22.15 19.02 22.44 -0.46 28 701 10,447 +149
30DEC26 410.00 P 23.00 24.30 22.97 26.22 -0.58 28 137 6,935 0
30DEC26 420.00 P 29.80 30.70 26.36 30.60 -0.61 28 134 7,992 +112
30DEC26 430.00 P 35.05 36.05 30.59 35.23 -1.08 28 321 18,478 +218
30DEC26 440.00 P 40.76 41.24 40.00 40.68 -1.32 27 63 4,775 +60
30DEC26 450.00 P 42.00 44.80 41.19 46.44 -1.92 27 23 10,540 0
30DEC26 460.00 P 53.40 53.40 50.05 52.67 -1.29 27 170 5,762 -170
30DEC26 470.00 P 62.00 62.00 54.76 59.16 -4.14 27 78 4,932 -69
30DEC26 480.00 P 66.72 66.86 60.98 67.44 -1.99 28 102 8,240 -40
30DEC26 490.00 P 71.00 73.00 71.00 75.50 -2.01 29 80 3,671 -60
30DEC26 500.00 P 82.00 83.00 75.00 81.50 -3.30 27 140 18,646 +20
30DEC26 510.00 P 85.77 85.77 85.77 89.63 -3.83 27 4 6,806 0
30DEC26 520.00 P 100.00 100.00 95.20 102.48 -2.63 32 1,003 4,934 -45
30DEC26 530.00 P 110.00 110.00 100.00 106.38 -4.26 27 15 5,486 +9
30DEC26 540.00 P 110.00 110.00 110.00 115.97 -3.34 27 1 2,140 0
30DEC26 550.00 P 126.41 126.41 118.52 126.44 -1.85 30 87 11,038 0
30DEC26 560.00 P 131.60 131.60 131.00 134.95 -2.68 29 50 4,749 -50
30DEC26 570.00 P 0.00 0.00 0.00 144.30 -2.63 29 1 4,431 0
30DEC26 580.00 P 0.00 0.00 0.00 155.95 -3.70 33 0 6,507 0
30DEC26 590.00 P 158.22 158.22 157.97 163.33 -2.88 29 90 3,874 0
30DEC26 600.00 P 0.00 0.00 0.00 173.04 -3.09 29 0 23,751 0
30DEC26 610.00 P 180.50 182.05 180.50 182.88 -3.21 29 6 4,674 -6
30DEC26 620.00 P 0.00 0.00 0.00 192.81 -3.36 30 0 1,839 0
30DEC26 630.00 P 200.00 200.00 200.00 202.84 -5.72 31 79 1,460 0
30DEC26 640.00 P 0.00 0.00 0.00 212.80 -3.29 0 0 1,848 0
30DEC26 650.00 P 214.82 216.00 214.00 225.96 -4.94 42 219 2,316 -208
30DEC26 660.00 P 0.00 0.00 0.00 232.80 -3.28 0 0 4,305 0
30DEC26 670.00 P 0.00 0.00 0.00 242.80 -3.29 0 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 252.80 -3.28 0 0 452 0
30DEC26 690.00 P 0.00 0.00 0.00 262.80 -3.21 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 272.80 -3.32 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 282.80 -3.27 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 292.80 -3.27 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 302.80 -3.26 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 312.80 -3.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 322.80 -3.26 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 332.80 -3.26 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 342.80 -3.25 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 352.80 -3.19 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 362.80 -3.25 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 372.80 -3.25 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 382.80 -3.25 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 392.80 -3.18 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 402.80 -3.18 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 412.80 -3.24 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 422.80 -3.24 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 432.80 -3.23 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 442.80 -3.17 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 452.80 -3.23 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 462.80 -3.23 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 472.80 -3.23 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 482.80 -3.16 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 492.80 -3.36 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 502.80 -3.36 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 512.80 -3.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 522.80 -3.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 532.80 -3.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 542.80 -3.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 552.80 -3.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 562.80 -3.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 572.80 -3.20 0 0 0 0
30MAR27 230.00 P 1.41 1.41 1.34 0.35 -0.55 31 20 515 +10
30MAR27 235.00 P 0.00 0.00 0.00 0.44 -0.59 30 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.53 -0.65 30 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.65 -0.76 30 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.81 -0.87 30 0 322 0
30MAR27 255.00 P 0.00 0.00 0.00 0.96 -0.95 30 0 2 0
30MAR27 260.00 P 0.00 0.00 0.00 1.15 -1.06 30 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.39 -1.16 30 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.62 -1.27 30 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 1.90 -1.26 30 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.25 -1.24 30 0 1 0
30MAR27 285.00 P 0.00 0.00 0.00 2.60 -1.35 30 0 2 0
30MAR27 290.00 P 0.00 0.00 0.00 2.97 -1.44 30 0 16 0
30MAR27 295.00 P 0.00 0.00 0.00 3.47 -1.41 30 0 1 0
30MAR27 300.00 P 4.30 4.30 4.30 4.10 -1.40 30 300 424 +300
30MAR27 310.00 P 5.42 5.42 5.42 4.99 -1.79 29 10 18 +10
30MAR27 320.00 P 0.00 0.00 0.00 6.35 -1.92 29 0 266 0
30MAR27 330.00 P 8.36 8.36 7.97 7.96 -2.03 29 191 607 +129
30MAR27 340.00 P 10.04 10.04 9.19 9.80 -2.10 29 46 94 +45
30MAR27 350.00 P 11.07 11.07 11.07 12.01 -2.14 29 45 654 +45
30MAR27 360.00 P 14.16 14.16 12.50 14.42 -2.11 29 57 934 +46
30MAR27 370.00 P 17.00 17.00 15.72 17.28 -2.10 29 47 2,593 +43
30MAR27 380.00 P 19.58 20.00 18.56 20.33 -1.93 28 359 2,138 -13
30MAR27 390.00 P 23.44 23.44 20.60 23.85 -1.92 28 226 2,041 +114
30MAR27 400.00 P 26.57 27.30 24.05 27.62 -1.69 28 796 6,500 +501
30MAR27 410.00 P 28.09 29.28 27.40 31.78 -1.62 28 120 2,527 -50
30MAR27 420.00 P 33.53 34.20 33.38 36.30 -1.36 28 93 8,631 +90
30MAR27 430.00 P 40.99 40.99 35.93 41.08 -1.24 28 542 3,955 +306
30MAR27 440.00 P 46.28 46.28 43.47 46.37 -1.29 27 66 4,011 +58
30MAR27 450.00 P 49.16 50.45 49.06 52.43 -1.16 28 93 3,555 +54
30MAR27 460.00 P 59.80 59.80 58.32 58.44 -1.66 27 97 1,653 0
30MAR27 470.00 P 64.66 64.99 61.78 64.88 -2.18 27 1,149 4,680 +1,023
30MAR27 480.00 P 71.00 71.00 65.65 71.67 -3.72 27 246 2,566 +81
30MAR27 490.00 P 0.00 0.00 0.00 78.80 -0.27 27 0 2,071 0
30MAR27 500.00 P 0.00 0.00 0.00 86.02 -3.30 27 0 2,714 0
30MAR27 510.00 P 0.00 0.00 0.00 93.75 -1.93 27 0 2,193 0
30MAR27 520.00 P 0.00 0.00 0.00 102.48 -2.72 28 0 1,726 0
30MAR27 530.00 P 105.33 105.33 105.33 109.81 -3.80 27 30 635 0
30MAR27 540.00 P 0.00 0.00 0.00 117.72 -4.33 26 0 347 0
30MAR27 550.00 P 130.00 130.00 120.00 126.48 -4.21 26 7 1,140 -5
30MAR27 560.00 P 0.00 0.00 0.00 135.17 -4.29 26 0 531 0
30MAR27 570.00 P 144.41 144.41 144.41 144.30 -4.08 26 31 567 +6
30MAR27 580.00 P 0.00 0.00 0.00 156.61 -3.04 30 0 759 0
30MAR27 590.00 P 0.00 0.00 0.00 165.78 -0.96 30 0 375 0
30MAR27 600.00 P 174.87 174.87 165.09 175.04 -1.23 30 201 1,804 +201
30MAR27 610.00 P 0.00 0.00 0.00 184.52 -1.60 31 0 521 0
30MAR27 620.00 P 194.91 194.91 194.58 194.03 -2.14 31 60 305 +60
30MAR27 630.00 P 0.00 0.00 0.00 203.63 -4.93 31 0 800 0
30MAR27 640.00 P 0.00 0.00 0.00 213.30 -2.79 31 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 225.96 -4.94 37 0 1,516 0
30MAR27 660.00 P 0.00 0.00 0.00 232.94 -3.14 31 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 242.81 -3.28 31 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 252.80 -3.28 0 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 262.80 -3.21 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 272.80 -3.32 0 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 282.80 -3.27 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 292.80 -3.27 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 302.80 -3.26 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 312.80 -3.20 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 322.80 -3.26 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 332.80 -3.26 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 342.80 -3.25 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 352.80 -3.19 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 362.80 -3.25 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 372.80 -3.25 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 382.80 -3.25 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 392.80 -3.18 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 402.80 -3.18 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 412.80 -3.24 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 422.80 -3.24 0 0 0 0
29JUN27 300.00 P 7.00 7.10 5.28 7.43 - 31 51 41 -
29JUN27 310.00 P 0.00 0.00 0.00 9.36 - 31 0 0 -
29JUN27 320.00 P 0.00 0.00 0.00 11.19 - 31 0 0 -
29JUN27 330.00 P 0.00 0.00 0.00 13.32 - 31 0 0 -
29JUN27 340.00 P 0.00 0.00 0.00 15.23 - 30 0 0 -
29JUN27 350.00 P 16.40 16.54 16.40 17.71 - 30 135 135 -
29JUN27 360.00 P 0.00 0.00 0.00 20.63 - 29 0 0 -
29JUN27 370.00 P 0.00 0.00 0.00 23.56 - 29 0 0 -
29JUN27 380.00 P 23.16 23.16 23.16 27.08 - 29 4 4 -
29JUN27 390.00 P 0.00 0.00 0.00 30.67 - 29 0 0 -
29JUN27 400.00 P 30.80 30.80 30.80 34.58 - 29 1 1 -
29JUN27 410.00 P 0.00 0.00 0.00 40.17 - 29 0 0 -
29JUN27 420.00 P 41.20 41.96 39.00 43.19 - 28 28 8 -
29JUN27 430.00 P 0.00 0.00 0.00 48.14 - 28 0 0 -
29JUN27 440.00 P 49.78 49.78 49.78 53.16 - 28 4 2 -
29JUN27 450.00 P 58.50 58.50 52.90 58.76 - 27 18 18 -
29JUN27 460.00 P 63.50 63.50 63.50 64.84 - 27 3 3 -
29JUN27 470.00 P 71.25 71.25 71.25 70.96 - 27 1 1 -
29JUN27 480.00 P 0.00 0.00 0.00 77.42 - 27 0 0 -
29JUN27 490.00 P 85.00 85.00 85.00 84.21 - 27 2 2 -
29JUN27 500.00 P 85.56 85.56 85.00 91.04 - 27 1,500 1,500 -
29JUN27 510.00 P 0.00 0.00 0.00 98.21 - 27 0 0 -
29JUN27 520.00 P 100.82 100.82 100.82 105.84 - 27 301 301 -
29JUN27 530.00 P 114.20 114.20 114.20 113.72 - 27 12 12 -
29JUN27 540.00 P 120.00 120.00 120.00 121.73 - 26 251 251 -
TOTAL PUT 56,460 885,620 +8,187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 116.30
29JUN26 62.50 C 0.00 0.00 0.00 53.94 +2.30 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 51.44 +2.29 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.95 +2.30 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.45 +2.29 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.96 +2.43 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.47 +2.30 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.97 +2.29 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.48 +2.30 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.98 +2.47 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.49 +2.29 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.00 +2.29 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.51 +2.28 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.02 +2.24 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.56 +2.21 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.12 +2.14 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.73 +2.04 31 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.41 +1.91 31 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.20 +1.74 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.14 +1.55 31 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 8.25 +1.51 31 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 6.37 +1.05 30 0 66 0
29JUN26 115.00 C 5.60 5.60 5.60 4.95 +0.86 30 14 175 -14
29JUN26 117.50 C 0.00 0.00 0.00 3.76 +0.66 31 0 79 0
29JUN26 120.00 C 3.02 3.02 2.93 2.78 +0.49 31 365 425 +330
29JUN26 122.50 C 2.30 2.30 1.76 2.01 +0.35 31 106 317 +75
29JUN26 125.00 C 1.56 1.79 1.36 1.42 +0.24 31 679 722 +411
29JUN26 127.50 C 1.00 1.00 1.00 0.97 +0.15 31 1 534 +1
29JUN26 130.00 C 0.67 0.95 0.67 0.65 +0.09 31 15 171 +5
29JUN26 132.50 C 0.00 0.00 0.00 0.44 +0.05 31 0 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 248 0
29JUN26 137.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 95 0
29JUN26 140.00 C 0.00 0.00 0.00 0.11 0.00 31 0 100 0
29JUN26 142.50 C 0.00 0.00 0.00 0.07 0.00 32 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 0.00 32 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 36.66 +2.18 31 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.98 +1.93 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 31.49 +1.84 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.00 +1.74 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.59 +1.98 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.23 +1.95 23 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.95 +1.87 29 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.83 +1.93 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.64 +1.81 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.56 +1.69 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.59 +1.54 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 11.76 +1.39 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.07 +1.30 32 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 8.28 +0.91 31 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 6.95 +0.81 31 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 5.77 +0.72 31 0 39 0
30JUL26 120.00 C 5.04 5.04 5.04 4.75 +0.61 32 15 186 0
30JUL26 122.50 C 0.00 0.00 0.00 3.86 +0.51 32 0 113 0
30JUL26 125.00 C 3.34 3.34 3.34 3.11 +0.41 32 2 154 0
30JUL26 127.50 C 2.75 2.75 2.71 2.48 +0.32 32 16 110 +8
30JUL26 130.00 C 0.00 0.00 0.00 1.96 +0.25 32 0 427 0
30JUL26 132.50 C 1.65 1.65 1.65 1.54 +0.20 32 15 61 +15
30JUL26 135.00 C 0.00 0.00 0.00 1.19 +0.14 32 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 0.93 +0.10 32 0 128 0
30JUL26 140.00 C 0.00 0.00 0.00 0.72 +0.08 32 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.54 +0.05 32 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 29.94 +2.18 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.74 +2.25 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.40 +2.21 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.22 +2.40 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.96 +1.89 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.91 +1.75 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.91 +1.55 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.11 +1.43 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 13.42 +1.31 35 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 11.86 +1.39 35 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 10.10 +0.98 33 0 45 0
28AUG26 115.00 C 8.87 8.87 8.87 8.82 +0.90 33 15 60 +15
28AUG26 117.50 C 0.00 0.00 0.00 7.67 +0.81 34 0 45 0
28AUG26 120.00 C 6.70 6.96 6.70 6.62 +0.70 34 25 166 +25
28AUG26 122.50 C 5.83 5.83 5.65 5.69 +0.61 34 30 60 +15
28AUG26 125.00 C 0.00 0.00 0.00 4.87 +0.53 34 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 4.14 +0.45 34 0 177 0
28AUG26 130.00 C 0.00 0.00 0.00 3.50 +0.37 34 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 2.95 +0.31 34 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.47 +0.25 34 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 2.13 +0.28 35 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.77 +0.23 35 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.46 +0.18 35 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.21 +0.12 35 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.99 +0.09 35 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.81 +0.07 35 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 54.23 +2.42 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.44 +2.03 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.95 +2.04 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.68 +2.20 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.25 +2.13 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.84 +2.17 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.41 +2.08 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.09 +2.13 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.66 +2.17 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.40 +2.18 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.07 +2.09 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 27.82 +2.20 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.62 +1.85 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.86 +2.39 38 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 21.55 +1.98 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.59 +1.88 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 17.49 +1.50 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 15.77 +1.39 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.15 +1.30 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.62 +1.14 34 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 11.26 +1.10 34 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 9.79 +0.82 34 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 8.55 +0.64 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 7.56 +0.65 34 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 6.59 +0.55 34 0 177 0
29SEP26 125.00 C 0.00 0.00 0.00 5.75 +0.51 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.02 +0.48 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.34 +0.37 34 0 366 0
29SEP26 132.50 C 0.00 0.00 0.00 3.75 +0.35 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.27 +0.26 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.86 +0.28 34 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.44 +0.23 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.09 +0.19 34 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.78 +0.18 34 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.51 +0.13 34 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.29 +0.13 34 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 49.00 +1.79 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.68 +1.94 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.25 +1.83 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.84 +1.70 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.54 +1.48 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.32 +1.64 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.11 +1.56 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.03 +1.85 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.33 +1.93 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.61 +2.20 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.56 +2.07 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.63 +1.96 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.75 +1.98 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.01 +1.89 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.20 +1.87 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.69 +1.82 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.74 +1.25 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.36 +1.13 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 14.10 +0.98 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.83 +0.87 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.69 +0.81 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.63 +0.69 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 9.65 +0.69 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.75 +0.63 34 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 7.92 +0.54 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.18 +0.52 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.47 +0.51 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.86 +0.21 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.51 +0.41 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.00 +0.45 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.47 +0.33 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.05 +0.33 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.63 +0.32 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.22 +0.23 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 38.79 +1.86 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.56 +1.66 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.14 +2.18 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.77 +1.79 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.86 +1.73 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.34 +1.80 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.50 +1.67 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.82 +1.64 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.16 +1.57 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 22.58 +1.62 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.11 +1.60 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.64 +1.50 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.33 +1.48 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 17.06 +1.48 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.49 +0.92 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 14.35 +0.87 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.28 +1.00 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.28 +0.78 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.33 +0.71 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.46 +0.66 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.67 +0.63 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 8.91 +0.58 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.22 +0.71 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.57 +0.38 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.20 +0.55 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.66 +0.55 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.12 +0.55 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.57 +0.42 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.16 +0.42 34 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 30.50 - 35 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 28.79 - 34 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 27.17 - 34 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 25.58 - 34 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 24.07 - 34 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 22.63 - 34 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 21.25 - 34 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 19.94 - 34 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 18.69 - 33 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 17.40 - 33 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 16.43 - 33 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 15.24 - 33 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 14.17 - 33 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 13.43 - 33 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 12.50 - 33 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 11.68 - 33 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 10.90 - 33 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 10.18 - 33 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 9.50 - 33 0 0 -
TOTAL CALL 1,298 14,082 +886
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.05 31 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.05 -0.09 32 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.11 -0.16 32 0 93 0
29JUN26 100.00 P 0.00 0.00 0.00 0.21 -0.27 32 0 147 0
29JUN26 102.50 P 0.67 0.67 0.67 0.40 -0.40 32 15 221 0
29JUN26 105.00 P 0.99 0.99 0.87 0.70 -0.56 32 16 94 0
29JUN26 107.50 P 1.29 1.29 1.29 1.14 -0.77 32 2 71 +1
29JUN26 110.00 P 1.85 1.87 1.78 1.75 -1.02 32 265 348 +108
29JUN26 112.50 P 2.72 2.72 2.72 2.60 -1.24 32 1 156 0
29JUN26 115.00 P 0.00 0.00 0.00 3.68 -1.45 32 0 253 0
29JUN26 117.50 P 4.86 4.86 4.55 4.99 -1.53 32 2 135 0
29JUN26 120.00 P 0.00 0.00 0.00 6.53 -1.61 33 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 8.04 -1.95 31 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 9.94 -2.06 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 11.99 -2.15 31 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 14.17 -2.21 31 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 16.46 -2.25 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.82 -2.28 31 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.24 -2.72 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.04 -2.41 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 26.86 -1.85 52 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.28 -1.93 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 31.74 -1.96 56 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.24 -1.88 59 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.08 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.15 -0.12 33 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.25 -0.18 33 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.39 -0.29 32 0 132 0
30JUL26 97.50 P 0.00 0.00 0.00 0.63 -0.37 33 0 61 0
30JUL26 100.00 P 1.26 1.26 1.26 0.94 -0.49 33 3 35 +3
30JUL26 102.50 P 0.00 0.00 0.00 1.36 -0.62 33 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.89 -0.77 33 0 92 0
30JUL26 107.50 P 0.00 0.00 0.00 2.56 -0.94 33 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 3.39 -1.12 33 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 4.40 -1.21 33 0 70 0
30JUL26 115.00 P 0.00 0.00 0.00 5.56 -1.32 33 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 6.89 -1.42 33 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.36 -1.55 34 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 9.70 -1.80 32 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.45 -1.88 32 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.31 -1.96 32 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 15.27 -2.06 32 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.35 -2.12 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.52 -2.36 32 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.75 -2.50 32 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.64 -1.98 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.98 -1.74 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.37 -1.84 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 31.84 -1.86 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.30 -1.83 45 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.35 -0.19 35 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.52 -0.26 35 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.75 -0.37 35 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 1.08 -0.42 35 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 1.45 -0.56 35 0 84 0
28AUG26 100.00 P 0.00 0.00 0.00 1.96 -0.65 35 0 46 0
28AUG26 102.50 P 0.00 0.00 0.00 2.55 -0.75 35 0 110 0
28AUG26 105.00 P 0.00 0.00 0.00 3.24 -0.90 35 0 16 0
28AUG26 107.50 P 0.00 0.00 0.00 4.08 -1.03 35 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 5.04 -1.11 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.09 -1.31 35 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 7.33 -1.37 35 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 8.67 -1.43 36 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 10.12 -1.57 36 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.73 -1.30 36 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.01 -1.79 35 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 14.79 -1.83 35 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 16.63 -1.93 35 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.57 -2.49 35 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.91 -2.24 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.09 -2.25 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.22 -2.09 37 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.45 -2.09 37 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.73 -2.35 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.96 -2.43 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.30 -2.34 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.10 -0.07 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.16 -0.09 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 -0.13 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.37 -0.18 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.54 -0.23 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.76 -0.28 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.02 -0.43 34 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.43 -0.47 35 0 4 0
29SEP26 95.00 P 0.00 0.00 0.00 1.87 -0.54 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.39 -0.68 35 0 3 0
29SEP26 100.00 P 3.29 3.31 3.29 3.04 -0.75 35 2 11 +2
29SEP26 102.50 P 0.00 0.00 0.00 3.76 -0.88 35 0 101 0
29SEP26 105.00 P 4.80 4.80 4.80 4.60 -0.80 35 5 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.57 -1.08 35 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 6.61 -1.19 35 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 7.82 -1.07 35 0 715 0
29SEP26 115.00 P 8.94 8.94 8.94 9.04 -1.22 35 4 290 +4
29SEP26 117.50 P 9.83 9.83 9.83 10.44 -1.21 35 15 115 +15
29SEP26 120.00 P 12.05 12.05 12.05 11.90 -1.30 35 6 6 +6
29SEP26 122.50 P 13.63 14.02 13.63 13.47 -1.38 35 30 754 0
29SEP26 125.00 P 0.00 0.00 0.00 15.24 -1.38 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.42 -2.08 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.48 -1.93 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 20.40 -2.07 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.05 -2.46 33 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.41 -2.14 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.52 -2.22 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.62 -2.35 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.82 -2.39 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.05 -2.37 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.29 -2.31 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 -0.07 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.24 -0.09 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.34 -0.12 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.47 -0.17 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.66 -0.22 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.90 -0.23 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.14 -0.31 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.48 -0.41 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.91 -0.46 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.40 -0.50 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.92 -0.62 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.57 -0.66 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.26 -0.78 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.08 -0.83 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.94 -0.95 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.93 -0.83 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 7.97 -1.00 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.07 -0.93 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.20 -1.11 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.46 -1.15 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.80 -1.11 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.24 -1.18 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.76 -1.24 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 17.36 -1.49 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 19.02 -1.57 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.29 -2.00 33 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 22.08 -2.18 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.95 -2.23 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.86 -2.08 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.82 -2.25 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.81 -2.21 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.89 -2.40 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.05 -2.43 32 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.18 -2.49 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.58 -0.30 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.02 -0.35 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.47 -0.43 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.00 -0.44 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.57 -0.56 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.26 -0.57 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.95 -0.71 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.80 -0.72 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.67 -0.73 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.63 -0.72 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.61 -0.78 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.62 -0.85 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.74 -0.86 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.93 -0.91 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.19 -1.17 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.53 -1.05 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.95 -1.19 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.45 -1.25 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.02 -1.21 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.65 -1.28 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.91 -1.88 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.65 -1.94 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 25.50 -1.93 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.34 -2.01 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.23 -2.07 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.16 -2.10 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.15 -2.20 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.18 -2.28 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.20 -2.37 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.47 - 34 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 6.32 - 34 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 7.20 - 34 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 8.12 - 34 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 9.19 - 34 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 10.27 - 34 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 11.40 - 34 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 12.56 - 34 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 13.76 - 34 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 15.04 - 34 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 16.54 - 34 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 17.96 - 34 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 19.44 - 34 0 0 -
29JUN27 125.00 P 0.00 0.00 0.00 20.92 - 34 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 22.43 - 34 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 23.73 - 33 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 25.41 - 33 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 27.25 - 33 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 29.34 - 34 0 0 -
TOTAL PUT 366 10,561 +139
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$ 25.40
29JUN26 17.00 C 0.00 0.00 0.00 8.47 +0.21 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.97 +0.20 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.47 +0.21 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.03 +0.26 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.52 +0.25 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.02 +0.21 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.52 +0.24 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.45 +0.14 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.45 +0.14 18 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.46 +0.13 17 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 1.52 +0.07 16 0 246 0
29JUN26 25.00 C 0.72 0.80 0.72 0.78 +0.09 17 72 699 +9
29JUN26 26.00 C 0.40 0.40 0.23 0.29 +0.04 17 543 791 +200
29JUN26 27.00 C 0.07 0.10 0.07 0.08 +0.01 17 312 1,830 -104
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 18 0 1,495 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 430 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.48 +0.14 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.04 +0.19 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.58 +0.22 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.09 +0.22 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.60 +0.22 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.62 +0.26 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.51 +0.13 17 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.57 +0.12 18 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.72 +0.04 18 0 126 0
30JUL26 25.00 C 1.06 1.06 1.06 1.06 +0.08 18 30 209 +30
30JUL26 26.00 C 0.55 0.56 0.50 0.56 +0.06 18 638 1,151 +638
30JUL26 27.00 C 0.23 0.28 0.22 0.24 0.00 17 68 506 0
30JUL26 28.00 C 0.09 0.10 0.09 0.10 0.00 18 5 318 +2
30JUL26 29.00 C 0.07 0.07 0.07 0.04 0.00 18 2 136 -2
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 19 0 59 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 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 18.00 C 0.00 0.00 0.00 7.62 - 43 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 7.14 +0.29 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.64 +0.28 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.15 +0.28 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.67 +0.29 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.69 +0.33 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.60 +0.12 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.70 +0.10 18 0 0 0
28AUG26 24.00 C 1.97 2.02 1.97 1.97 +0.08 20 90 90 +90
28AUG26 25.00 C 1.28 1.28 1.28 1.30 +0.08 19 30 30 +30
28AUG26 26.00 C 0.75 0.75 0.75 0.79 +0.07 19 1 71 +1
28AUG26 27.00 C 0.40 0.46 0.40 0.44 +0.03 19 10 139 0
28AUG26 28.00 C 0.21 0.23 0.21 0.24 +0.02 19 8 285 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 0.00 19 0 28 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 0.00 19 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 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 7.68 +0.34 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.21 +0.36 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.70 +0.17 34 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.23 +0.35 33 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.72 +0.32 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.76 +0.31 27 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.69 +0.11 18 0 390 0
29SEP26 23.00 C 0.00 0.00 0.00 2.83 +0.08 18 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 2.08 +0.07 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.44 +0.04 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.98 +0.02 19 0 35 0
29SEP26 27.00 C 0.57 0.61 0.56 0.61 +0.04 19 158 376 +158
29SEP26 28.00 C 0.35 0.42 0.35 0.36 +0.01 19 51 285 -49
29SEP26 29.00 C 0.22 0.22 0.20 0.20 0.00 19 25 172 +14
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 0.00 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 19 0 40 0
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 23 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.71 +0.33 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.24 +0.34 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.76 +0.23 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.28 +0.34 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.80 +0.33 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.85 +0.29 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.83 +0.13 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.02 +0.12 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.31 +0.10 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.72 +0.04 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.28 +0.11 20 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 0.90 +0.07 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.61 +0.05 19 0 42 0
30DEC26 29.00 C 0.00 0.00 0.00 0.41 +0.04 19 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 151 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 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 7.71 +0.25 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.24 +0.27 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.76 +0.23 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.28 +0.26 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.80 +0.25 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.93 +0.28 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.95 +0.12 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.20 +0.11 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.62 +0.17 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.05 +0.08 20 0 0 0
30MAR27 26.00 C 1.59 1.59 1.59 1.58 +0.11 20 1 3 +1
30MAR27 27.00 C 0.00 0.00 0.00 1.19 +0.11 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.89 +0.05 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.66 +0.05 19 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.71 - 25 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 7.24 - 24 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 6.76 - 23 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 6.28 - 22 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 5.80 - 20 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 4.93 - 20 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 4.11 - 19 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 3.41 - 19 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 2.80 - 19 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 2.34 - 20 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 1.83 - 19 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 1.44 - 19 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 1.12 - 19 0 0 -
29JUN27 29.00 C 0.80 0.80 0.80 0.89 - 19 6 6 -
29JUN27 30.00 C 0.00 0.00 0.00 0.66 - 19 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 0.52 - 19 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 0.39 - 19 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 0.28 - 19 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 0.21 - 19 0 0 -
TOTAL CALL 2,050 13,514 +1,018
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,958 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 383 0
29JUN26 23.00 P 0.07 0.07 0.05 0.01 -0.01 17 5 821 +3
29JUN26 24.00 P 0.09 0.12 0.09 0.08 -0.01 17 549 1,996 +66
29JUN26 25.00 P 0.28 0.33 0.27 0.32 -0.06 17 204 3,282 +62
29JUN26 26.00 P 0.81 0.85 0.76 0.81 -0.12 16 7 1,156 -1
29JUN26 27.00 P 0.00 0.00 0.00 1.64 -0.17 17 0 296 0
29JUN26 28.00 P 0.00 0.00 0.00 2.60 -0.14 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.60 -0.14 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.60 -0.17 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.60 -0.17 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.60 -0.18 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.60 -0.18 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.60 -0.17 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.60 -0.17 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 185 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 314 0
30JUL26 24.00 P 0.22 0.25 0.22 0.22 -0.06 18 146 1,056 +110
30JUL26 25.00 P 0.49 0.52 0.47 0.51 -0.10 17 529 1,200 +426
30JUL26 26.00 P 1.03 1.06 1.02 1.01 -0.15 17 94 504 +24
30JUL26 27.00 P 0.00 0.00 0.00 1.76 -0.15 18 0 106 0
30JUL26 28.00 P 0.00 0.00 0.00 2.63 -0.14 17 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.60 -0.17 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.60 -0.17 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.60 -0.18 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.60 -0.18 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.60 -0.17 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 179 0
28AUG26 23.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 372 0
28AUG26 24.00 P 0.40 0.40 0.34 0.37 -0.07 19 100 508 +10
28AUG26 25.00 P 0.72 0.72 0.71 0.69 -0.10 18 40 89 +10
28AUG26 26.00 P 0.00 0.00 0.00 1.19 -0.13 18 0 47 0
28AUG26 27.00 P 1.86 1.86 1.86 1.85 -0.18 17 10 10 +10
28AUG26 28.00 P 0.00 0.00 0.00 2.71 -0.14 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.62 -0.14 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.60 -0.17 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.60 -0.17 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.60 -0.18 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.60 -0.18 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.60 -0.17 0 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 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 20.00 P 0.12 0.12 0.12 0.02 0.00 20 1 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 68 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 64 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.05 19 0 457 0
29SEP26 24.00 P 0.50 0.51 0.46 0.49 -0.07 19 80 238 +60
29SEP26 25.00 P 0.81 0.81 0.81 0.84 -0.11 19 5 142 -5
29SEP26 26.00 P 0.00 0.00 0.00 1.32 -0.13 18 0 50 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 -0.13 19 0 925 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 -0.14 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.65 -0.15 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.60 -0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.60 -0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.60 -0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.60 -0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.60 -0.17 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.60 -0.17 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 19 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 128 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 232 0
30DEC26 22.00 P 0.39 0.39 0.39 0.35 -0.02 19 2 130 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.61 -0.03 19 0 143 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.06 19 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 -0.11 19 0 106 0
30DEC26 26.00 P 0.00 0.00 0.00 1.90 -0.12 18 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 -0.08 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.35 -0.10 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.16 -0.11 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.97 -0.33 17 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.87 -0.31 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.76 -0.37 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.76 -0.34 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.74 -0.34 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.71 -0.34 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.69 -0.34 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.74 -0.14 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 19 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 23 0
30MAR27 21.00 P 0.36 0.36 0.36 0.31 -0.02 19 4 57 +4
30MAR27 22.00 P 0.58 0.58 0.58 0.52 -0.03 19 1 73 0
30MAR27 23.00 P 0.00 0.00 0.00 0.81 -0.03 19 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 -0.08 19 0 90 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 -0.09 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.11 -0.14 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.81 -0.09 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.53 -0.09 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.31 -0.17 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.02 -0.32 17 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 -0.30 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.85 -0.28 16 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.87 -0.23 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.83 -0.25 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.79 -0.26 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.77 -0.26 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 - 19 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 0.10 - 19 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 0.14 - 19 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 0.19 - 19 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.26 - 19 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.42 - 19 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 0.65 - 19 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 0.96 - 19 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 1.36 - 19 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 1.80 - 19 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.31 - 19 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 2.96 - 19 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 3.65 - 19 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 4.42 - 19 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 5.23 - 19 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 6.09 - 19 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 6.99 - 19 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 7.91 - 19 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 8.85 - 19 0 0 -
TOTAL PUT 1,777 22,692 +781
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$ 368.80
29JUN26 200.00 C 0.00 0.00 0.00 169.24 +4.58 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 164.25 +4.58 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 158.89 +4.21 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 153.87 +4.18 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 148.88 +4.18 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 144.30 +4.59 50 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 139.31 +4.99 46 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 134.32 +4.58 43 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 129.33 +4.99 39 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 124.34 +4.58 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 119.36 +4.59 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 114.37 +4.58 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 109.19 +4.98 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 104.28 +4.99 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 99.44 +5.14 40 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 93.97 +4.63 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 89.08 +4.58 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 83.93 +4.33 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 79.33 +4.61 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 74.20 +3.82 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 69.62 +4.00 32 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 60.66 +4.32 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 51.66 +4.15 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 43.19 +3.91 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 35.40 +3.61 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 27.56 +2.97 38 0 61 0
29JUN26 360.00 C 0.00 0.00 0.00 21.64 +2.08 38 0 89 0
29JUN26 370.00 C 15.72 20.13 15.72 16.87 +1.92 39 58 149 +21
29JUN26 380.00 C 11.17 15.53 11.17 13.00 +1.83 40 77 556 +36
29JUN26 390.00 C 9.50 11.94 9.20 9.57 +1.52 40 170 682 +119
29JUN26 400.00 C 7.08 9.10 7.00 6.97 +1.31 40 159 1,065 +20
29JUN26 410.00 C 5.37 6.90 4.94 4.90 +1.00 40 128 4,406 +48
29JUN26 420.00 C 4.30 5.40 4.00 3.36 +0.74 40 127 2,675 +51
29JUN26 430.00 C 3.15 3.59 3.15 2.26 +0.53 40 101 667 +70
29JUN26 440.00 C 2.40 3.00 2.32 1.49 +0.37 40 45 1,590 -26
29JUN26 450.00 C 1.93 2.20 1.93 0.97 +0.26 40 8 1,055 +2
29JUN26 460.00 C 1.54 1.54 1.54 0.61 +0.18 40 1 1,313 -1
29JUN26 470.00 C 1.50 1.50 1.50 0.37 +0.11 40 1 470 +1
29JUN26 480.00 C 1.06 1.06 1.06 0.23 +0.07 40 1 345 +1
29JUN26 490.00 C 0.00 0.00 0.00 0.14 +0.05 40 0 63 0
29JUN26 500.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 2,197 0
29JUN26 510.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 380 0
29JUN26 530.00 C 0.56 0.56 0.56 0.02 +0.01 41 2 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 53 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 56 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 59 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 67 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 82 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 169.24 +4.11 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 164.25 +4.13 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 159.57 +4.43 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 154.02 +3.85 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 149.08 +3.89 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 144.31 +4.09 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 139.86 +4.61 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 134.92 +4.64 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 130.13 +4.81 47 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 125.24 +4.87 47 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 119.58 +4.15 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 115.38 +4.87 44 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 110.15 +4.55 38 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 105.26 +5.97 38 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 100.41 +5.94 38 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 95.57 +5.88 38 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 90.77 +5.33 37 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 85.89 +5.64 36 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 81.18 +5.58 36 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 76.26 +5.24 35 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 72.08 +5.52 37 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 63.51 +4.07 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 55.24 +3.87 37 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 47.51 +3.62 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 40.41 +3.36 37 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 33.09 +2.14 36 0 31 0
30JUL26 360.00 C 0.00 0.00 0.00 27.67 +2.03 36 0 170 0
30JUL26 370.00 C 23.65 25.40 23.65 22.75 +1.62 37 30 237 +30
30JUL26 380.00 C 0.00 0.00 0.00 18.63 +1.43 37 0 157 0
30JUL26 390.00 C 15.59 15.59 15.12 15.23 +1.54 38 30 437 +30
30JUL26 400.00 C 12.33 12.33 12.33 12.36 +1.59 38 15 242 +7
30JUL26 410.00 C 9.93 9.93 9.93 9.70 +1.32 38 18 309 +18
30JUL26 420.00 C 0.00 0.00 0.00 7.54 +1.09 38 0 337 0
30JUL26 430.00 C 0.00 0.00 0.00 5.81 +0.89 38 0 200 0
30JUL26 440.00 C 5.70 5.74 5.50 4.42 +0.71 38 10 164 +8
30JUL26 450.00 C 4.80 4.80 4.80 3.34 +0.64 38 1 233 0
30JUL26 460.00 C 3.80 3.80 3.80 2.50 +0.50 38 1 100 0
30JUL26 470.00 C 3.30 3.30 3.30 1.80 +0.33 37 1 321 +1
30JUL26 480.00 C 2.71 2.71 2.60 1.33 +0.23 37 10 215 0
30JUL26 490.00 C 2.00 2.00 2.00 0.97 +0.19 37 4 87 +4
30JUL26 500.00 C 1.45 1.45 1.45 0.70 +0.14 37 27 108 +27
30JUL26 510.00 C 0.00 0.00 0.00 0.51 +0.11 37 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 0.36 +0.08 37 0 35 0
30JUL26 530.00 C 1.18 1.18 1.18 0.26 +0.06 37 2 35 +2
30JUL26 540.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 16 0
30JUL26 570.00 C 0.76 0.76 0.76 0.06 +0.01 37 2 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 169.92 +4.09 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 165.13 +4.58 35 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 160.10 +4.51 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 155.21 +4.57 36 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 150.34 +5.15 41 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 145.47 +5.25 43 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 140.09 +4.84 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 135.74 +5.46 43 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 131.95 +6.63 52 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 127.04 +6.67 51 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 122.20 +6.77 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 117.40 +6.89 48 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 112.59 +6.92 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 107.60 +6.77 45 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 102.75 +6.61 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 98.05 +6.55 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 93.42 +6.49 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 88.84 +6.38 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 84.33 +6.29 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 79.04 +5.26 37 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 75.45 +5.90 39 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 66.81 +4.23 38 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 58.83 +3.82 37 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 51.60 +3.63 37 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 44.91 +3.40 37 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 38.23 +2.35 37 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 33.02 +2.34 37 0 76 0
28AUG26 370.00 C 28.80 28.80 28.80 27.88 +1.73 37 1 210 0
28AUG26 380.00 C 24.80 24.80 24.80 23.45 +1.25 37 1 264 0
28AUG26 390.00 C 0.00 0.00 0.00 19.97 +1.47 37 0 333 0
28AUG26 400.00 C 18.00 18.28 17.62 17.02 +1.71 38 6 156 +4
28AUG26 410.00 C 0.00 0.00 0.00 14.30 +1.72 38 0 153 0
28AUG26 420.00 C 12.22 12.22 12.10 11.77 +1.49 38 2 183 +2
28AUG26 430.00 C 0.00 0.00 0.00 9.63 +1.29 38 0 125 0
28AUG26 440.00 C 8.85 8.85 8.85 7.84 +1.11 38 1 11 +1
28AUG26 450.00 C 7.65 7.65 7.65 6.34 +1.09 38 1 16 +1
28AUG26 460.00 C 0.00 0.00 0.00 4.96 +0.77 37 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 3.97 +0.64 37 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 3.16 +0.53 37 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.51 +0.44 37 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 1.98 +0.36 37 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 1.56 +0.30 37 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 1.22 +0.24 37 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.96 +0.20 37 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.74 +0.15 37 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.58 +0.13 37 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.45 +0.10 37 0 0 0
28AUG26 570.00 C 1.40 1.44 1.40 0.36 +0.09 38 8 8 +8
28AUG26 580.00 C 0.00 0.00 0.00 0.27 +0.07 37 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.20 +0.05 37 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.16 +0.04 37 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 170.24 +4.24 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 165.34 +4.79 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 160.48 +4.89 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 155.61 +4.97 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 150.74 +5.55 30 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 146.06 +5.84 39 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 141.48 +6.23 42 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 136.65 +6.37 41 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 131.95 +6.53 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 127.08 +6.41 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 123.65 +7.70 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 117.40 +6.13 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 112.89 +6.23 39 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 108.24 +6.16 39 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 103.25 +5.61 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 99.17 +6.07 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 94.34 +5.58 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 89.97 +5.42 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 85.65 +4.96 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 81.43 +5.22 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 77.22 +5.02 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 69.09 +4.55 36 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 62.32 +3.58 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 55.43 +3.38 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 49.03 +3.17 37 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 42.68 +2.49 36 0 35 0
29SEP26 360.00 C 38.23 38.23 38.23 37.21 +2.33 36 1 36 +1
29SEP26 370.00 C 0.00 0.00 0.00 32.47 +2.15 36 0 806 0
29SEP26 380.00 C 28.50 28.50 28.50 28.29 +1.98 37 3 54 +3
29SEP26 390.00 C 0.00 0.00 0.00 24.61 +1.78 37 0 66 0
29SEP26 400.00 C 0.00 0.00 0.00 21.41 +1.58 37 0 159 0
29SEP26 410.00 C 0.00 0.00 0.00 18.58 +1.69 38 0 1,237 0
29SEP26 420.00 C 0.00 0.00 0.00 15.82 +1.50 38 0 94 0
29SEP26 430.00 C 0.00 0.00 0.00 13.41 +1.32 38 0 317 0
29SEP26 440.00 C 0.00 0.00 0.00 11.33 +1.17 37 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 9.53 +1.26 37 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 7.76 +0.86 37 0 675 0
29SEP26 470.00 C 8.30 8.30 8.30 6.49 +0.57 37 1 1,166 -1
29SEP26 480.00 C 0.00 0.00 0.00 5.40 +0.63 37 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.49 +0.55 37 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 3.72 +0.47 37 0 398 0
29SEP26 510.00 C 0.00 0.00 0.00 3.07 +0.31 37 0 53 0
29SEP26 520.00 C 4.44 4.91 4.42 2.61 +0.41 37 120 241 +120
29SEP26 530.00 C 0.00 0.00 0.00 2.08 +0.28 37 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.71 +0.24 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.40 +0.20 37 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.14 +0.16 37 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.93 +0.14 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.76 +0.12 37 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.62 +0.08 37 0 624 0
29SEP26 600.00 C 0.00 0.00 0.00 0.50 +0.08 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.41 +0.07 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.33 +0.06 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.27 +0.05 37 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29SEP26 650.00 C 1.05 1.20 1.05 0.18 +0.04 37 4 4 +4
29SEP26 660.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 172.81 +5.36 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 168.06 +5.34 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 163.33 +5.33 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 158.61 +5.46 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 153.61 +4.91 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 149.21 +5.22 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 144.28 +5.26 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 139.51 +5.05 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 135.45 +5.48 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 133.02 +7.21 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 128.59 +7.60 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 124.17 +7.14 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 117.31 +5.01 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 115.50 +7.42 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 111.24 +7.31 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 107.08 +7.23 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 100.89 +5.01 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 96.75 +4.49 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 92.85 +4.72 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 88.67 +4.27 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 87.36 +6.58 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 80.22 +6.35 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 73.32 +6.18 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 66.84 +5.89 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 60.76 +4.92 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 55.10 +4.58 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 49.68 +4.10 38 0 0 0
30DEC26 370.00 C 43.94 43.94 43.94 43.54 +2.26 36 15 17 +15
30DEC26 380.00 C 0.00 0.00 0.00 39.19 +2.12 36 0 19 0
30DEC26 390.00 C 0.00 0.00 0.00 35.24 +1.94 36 0 1,002 0
30DEC26 400.00 C 0.00 0.00 0.00 31.73 +1.80 37 0 49 0
30DEC26 410.00 C 0.00 0.00 0.00 28.54 +1.65 37 0 131 0
30DEC26 420.00 C 0.00 0.00 0.00 25.68 +1.51 37 0 98 0
30DEC26 430.00 C 0.00 0.00 0.00 22.95 +1.43 37 0 148 0
30DEC26 440.00 C 21.00 21.00 21.00 20.67 +1.57 37 1 172 +1
30DEC26 450.00 C 18.50 18.50 18.50 18.40 +1.46 37 2 626 +2
30DEC26 460.00 C 0.00 0.00 0.00 15.85 +1.29 37 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 14.05 +1.18 37 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 12.43 +1.07 37 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 10.99 +0.97 37 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 9.70 +0.88 37 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 8.56 +0.80 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 7.54 +0.72 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 6.64 +0.65 37 0 38 0
30DEC26 540.00 C 0.00 0.00 0.00 5.84 +0.58 37 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.13 +0.52 37 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 4.51 +0.47 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 3.95 +0.42 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.47 +0.38 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.04 +0.34 37 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 2.66 +0.23 37 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 2.33 +0.27 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.04 +0.24 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.78 +0.21 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.56 +0.19 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.36 +0.16 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.19 +0.15 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.04 +0.13 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.91 +0.12 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.82 +0.11 37 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.69 +0.09 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 174.94 +5.23 40 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 172.89 +7.63 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 165.80 +3.32 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 161.52 +3.58 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 156.74 +5.05 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 152.21 +4.96 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 150.29 +7.43 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 143.64 +3.42 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 141.55 +7.34 43 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 137.08 +7.06 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 133.39 +7.20 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 126.72 +4.71 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 124.92 +7.24 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 120.79 +6.75 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 114.40 +4.30 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 110.39 +4.38 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 106.72 +4.48 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 105.08 +6.41 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 101.35 +6.24 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.72 +6.12 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 94.17 +6.02 39 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 85.96 +4.62 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 79.48 +4.40 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 74.72 +5.57 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 68.95 +5.38 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 63.52 +5.24 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 58.44 +4.37 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 52.46 +2.48 36 0 2 0
30MAR27 380.00 C 0.00 0.00 0.00 48.02 +2.25 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 44.05 +2.13 36 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 40.38 +2.35 36 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 37.04 +1.87 36 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 33.94 +2.00 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 31.15 +1.75 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 28.67 +1.63 37 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 26.15 +1.53 37 0 10 0
30MAR27 460.00 C 23.80 23.80 23.80 23.80 +2.07 37 1 17 +1
30MAR27 470.00 C 0.00 0.00 0.00 21.64 +1.90 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 19.67 +1.75 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 17.87 +1.61 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 15.75 +1.01 36 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 14.29 +0.93 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 12.96 +0.86 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 11.74 +0.78 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 10.64 +0.72 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.64 +0.67 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 8.72 +0.61 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 7.90 +0.56 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 7.14 +0.51 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 6.46 +0.47 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.84 +0.43 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.28 +0.39 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.78 +0.36 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 110.55 - 39 0 0 -
29JUN27 290.00 C 0.00 0.00 0.00 107.01 - 39 0 0 -
29JUN27 295.00 C 0.00 0.00 0.00 103.56 - 39 0 0 -
29JUN27 300.00 C 0.00 0.00 0.00 100.18 - 38 0 0 -
29JUN27 310.00 C 0.00 0.00 0.00 93.67 - 38 0 0 -
29JUN27 320.00 C 0.00 0.00 0.00 87.48 - 38 0 0 -
29JUN27 330.00 C 0.00 0.00 0.00 81.61 - 38 0 0 -
29JUN27 340.00 C 0.00 0.00 0.00 76.05 - 38 0 0 -
29JUN27 350.00 C 0.00 0.00 0.00 70.80 - 37 0 0 -
29JUN27 360.00 C 0.00 0.00 0.00 65.85 - 37 0 0 -
29JUN27 370.00 C 61.48 61.48 61.48 61.19 - 37 11 11 -
29JUN27 380.00 C 0.00 0.00 0.00 55.72 - 36 0 0 -
29JUN27 390.00 C 0.00 0.00 0.00 51.70 - 36 0 0 -
29JUN27 400.00 C 0.00 0.00 0.00 48.17 - 36 0 0 -
29JUN27 410.00 C 0.00 0.00 0.00 44.53 - 36 0 0 -
29JUN27 420.00 C 0.00 0.00 0.00 41.36 - 36 0 0 -
29JUN27 430.00 C 0.00 0.00 0.00 38.10 - 36 0 0 -
29JUN27 440.00 C 0.00 0.00 0.00 35.72 - 36 0 0 -
29JUN27 450.00 C 32.50 32.50 32.50 33.17 - 37 1 1 -
TOTAL CALL 1,209 43,795 +631
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 6 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 -0.05 40 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.27 -0.07 40 0 18 0
29JUN26 295.00 P 0.69 0.69 0.69 0.42 -0.09 40 2 14 +2
29JUN26 300.00 P 0.84 1.01 0.84 0.61 -0.15 40 17 360 +17
29JUN26 310.00 P 1.44 1.46 1.36 1.22 -0.25 40 31 198 +30
29JUN26 320.00 P 2.15 2.29 1.96 2.20 -0.44 40 176 459 +171
29JUN26 330.00 P 3.50 3.72 2.97 3.65 -0.56 40 167 755 +122
29JUN26 340.00 P 5.40 5.93 4.70 5.86 -0.75 40 40 586 +4
29JUN26 350.00 P 8.50 9.00 7.24 8.82 -1.09 40 10 1,001 +6
29JUN26 360.00 P 12.16 13.23 11.80 12.69 -1.71 40 33 1,057 +8
29JUN26 370.00 P 16.73 18.22 14.97 17.83 -1.77 41 19 4,105 +10
29JUN26 380.00 P 20.93 24.47 20.34 23.62 -2.25 41 97 2,193 +23
29JUN26 390.00 P 28.25 28.25 28.25 29.91 -2.92 40 18 4,089 -12
29JUN26 400.00 P 0.00 0.00 0.00 37.26 -3.27 40 1 6,449 -1
29JUN26 410.00 P 0.00 0.00 0.00 45.26 -3.60 40 0 1,781 0
29JUN26 420.00 P 50.50 50.50 50.50 53.80 -3.87 40 4 2,833 -4
29JUN26 430.00 P 62.35 62.35 62.35 62.77 -6.09 40 1 659 -1
29JUN26 440.00 P 0.00 0.00 0.00 72.99 -5.17 45 0 487 0
29JUN26 450.00 P 0.00 0.00 0.00 83.65 -4.95 53 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 92.27 -5.03 49 2 295 0
29JUN26 470.00 P 0.00 0.00 0.00 102.79 -4.12 56 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 112.58 -4.14 59 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 121.47 -5.23 51 0 60 0
29JUN26 500.00 P 132.80 132.80 131.90 131.90 -5.08 60 350 2,046 -37
29JUN26 510.00 P 0.00 0.00 0.00 142.25 -4.45 66 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 152.22 -4.47 69 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 162.23 -4.46 72 0 56 0
29JUN26 540.00 P 0.00 0.00 0.00 172.23 -4.46 75 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 182.21 -4.48 78 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 192.24 -4.44 81 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 202.40 -4.28 85 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 211.63 -5.05 79 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 221.63 -5.05 81 0 0 0
29JUN26 600.00 P 232.64 232.64 231.66 231.77 -5.21 85 27 265 0
29JUN26 610.00 P 0.00 0.00 0.00 241.86 -4.81 89 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 251.46 -5.21 85 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 261.46 -4.83 87 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 271.85 -4.44 96 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 281.46 -5.20 91 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 292.22 -4.44 105 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 302.13 -4.53 106 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 311.73 -4.93 103 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 322.03 -4.29 109 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 332.41 -4.24 116 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 341.62 -5.03 107 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 352.41 -4.24 120 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 362.13 -4.52 119 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 371.62 -5.02 112 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 382.02 -4.62 122 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 391.62 -4.68 116 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 401.62 -5.12 118 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 411.45 -5.18 116 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 421.45 -5.18 118 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 432.17 -4.49 133 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 442.12 -4.51 134 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 451.44 -5.19 122 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 461.44 -5.18 124 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 472.02 -4.60 137 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 481.61 -5.01 131 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30JUL26 250.00 P 0.40 0.40 0.40 0.09 -0.02 38 3 3 +3
30JUL26 255.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 100 0
30JUL26 260.00 P 0.59 0.59 0.59 0.19 -0.05 37 15 15 +15
30JUL26 265.00 P 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.38 -0.09 37 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.54 -0.09 37 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.73 -0.15 37 0 9 0
30JUL26 285.00 P 0.00 0.00 0.00 0.97 -0.18 37 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.29 -0.23 37 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.70 -0.31 38 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 2.20 -0.35 38 0 135 0
30JUL26 310.00 P 0.00 0.00 0.00 3.47 -0.51 38 0 193 0
30JUL26 320.00 P 0.00 0.00 0.00 5.21 -0.42 38 0 200 0
30JUL26 330.00 P 6.66 6.66 6.40 7.43 -0.56 38 3 308 +3
30JUL26 340.00 P 9.90 9.96 8.73 9.96 -1.39 37 8 2,077 0
30JUL26 350.00 P 12.45 13.00 12.00 13.44 -1.95 37 31 275 +31
30JUL26 360.00 P 17.70 17.70 17.50 17.87 -1.35 37 11 707 +11
30JUL26 370.00 P 23.00 23.00 23.00 22.65 -2.05 37 5 388 +5
30JUL26 380.00 P 0.00 0.00 0.00 28.69 -2.51 38 0 491 0
30JUL26 390.00 P 32.20 32.20 32.20 34.81 -2.77 37 4 138 +4
30JUL26 400.00 P 43.00 43.00 43.00 41.73 -2.98 37 1 430 -1
30JUL26 410.00 P 0.00 0.00 0.00 49.17 -3.30 37 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 57.07 -3.59 37 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 66.26 -5.03 39 0 238 0
30JUL26 440.00 P 76.50 76.50 76.50 74.99 -5.43 40 1 161 +1
30JUL26 450.00 P 0.00 0.00 0.00 83.74 -6.15 39 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 93.98 -5.42 43 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 103.21 -3.89 43 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 112.71 -5.71 44 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 122.25 -5.43 44 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 132.42 -5.27 48 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 142.25 -4.45 49 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 152.31 -5.68 52 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 162.42 -5.57 55 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 172.23 -5.75 56 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 182.21 -5.71 58 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 192.24 -5.68 60 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 202.40 -5.58 63 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 211.93 -6.04 62 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 221.93 -5.98 64 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 232.53 -5.38 70 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 242.41 -5.58 71 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 252.41 -5.55 73 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.37 -0.04 37 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.50 -0.07 37 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.67 -0.07 37 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.87 -0.12 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.12 -0.12 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.44 -0.17 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.81 -0.18 37 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 2.25 -0.27 37 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.78 -0.27 37 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 3.46 -0.41 38 0 15 0
28AUG26 300.00 P 4.38 4.38 4.26 4.23 -0.41 38 105 135 +42
28AUG26 310.00 P 6.13 6.13 5.81 6.01 -0.48 38 45 284 +30
28AUG26 320.00 P 0.00 0.00 0.00 8.09 -0.61 37 0 121 0
28AUG26 330.00 P 10.50 10.50 10.50 10.64 -0.79 37 1 93 0
28AUG26 340.00 P 14.06 14.06 13.87 14.00 -0.73 37 2 2,108 +1
28AUG26 350.00 P 16.83 16.83 16.83 17.90 -1.12 37 3 174 -3
28AUG26 360.00 P 21.03 21.35 21.03 22.48 -0.95 38 3 219 0
28AUG26 370.00 P 25.60 25.60 25.16 27.68 -1.17 38 30 216 -12
28AUG26 380.00 P 0.00 0.00 0.00 33.20 -1.74 38 0 826 0
28AUG26 390.00 P 0.00 0.00 0.00 39.41 -2.83 38 0 241 0
28AUG26 400.00 P 0.00 0.00 0.00 44.36 -3.25 35 0 111 0
28AUG26 410.00 P 0.00 0.00 0.00 52.88 -2.94 37 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 60.49 -5.04 37 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 69.89 -4.09 40 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 78.22 -4.44 40 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 86.76 -5.00 40 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 95.53 -5.40 40 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 104.40 -5.65 40 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 113.53 -5.89 40 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 122.77 -6.05 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 132.42 -6.03 41 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 142.25 -5.98 42 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 152.31 -5.82 44 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 162.42 -5.72 47 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 172.23 -5.75 48 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 182.21 -5.71 50 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 192.24 -5.89 52 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 202.40 -5.72 54 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 211.93 -6.07 53 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 221.93 -6.01 55 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 232.53 -5.47 60 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 242.41 -5.58 61 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 252.41 -5.58 62 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.29 -0.06 37 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.40 -0.05 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.52 -0.09 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.68 -0.09 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.86 -0.14 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.11 -0.15 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.37 -0.21 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.74 -0.22 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.11 -0.28 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.60 -0.33 37 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.14 -0.33 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.72 -0.48 37 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.47 -0.63 37 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.38 -0.61 37 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 6.34 -0.69 37 0 114 0
29SEP26 310.00 P 8.71 8.71 8.71 8.44 -0.92 37 15 794 +15
29SEP26 320.00 P 11.37 11.37 11.37 11.14 -0.75 38 1 133 0
29SEP26 330.00 P 13.00 13.99 13.00 14.20 -0.98 37 60 619 +60
29SEP26 340.00 P 17.59 17.59 15.97 17.59 -1.27 37 18 126 +8
29SEP26 350.00 P 0.00 0.00 0.00 21.63 -1.46 37 0 203 0
29SEP26 360.00 P 0.00 0.00 0.00 26.23 -1.75 37 0 1,222 0
29SEP26 370.00 P 0.00 0.00 0.00 31.42 -1.93 37 0 953 0
29SEP26 380.00 P 0.00 0.00 0.00 37.20 -2.10 38 0 725 0
29SEP26 390.00 P 0.00 0.00 0.00 43.54 -2.33 38 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 50.45 -2.10 38 0 3,401 0
29SEP26 410.00 P 0.00 0.00 0.00 57.36 -3.66 38 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 63.70 -5.07 37 2 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 71.48 -5.36 37 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 79.45 -5.86 37 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 87.64 -6.34 37 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 95.87 -7.12 36 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 104.40 -7.28 36 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 115.49 -5.12 40 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 124.64 -5.31 41 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 133.44 -5.93 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 143.27 -5.40 41 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 153.12 -5.33 42 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 162.72 -5.57 43 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 172.23 -5.94 43 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 182.76 -5.38 46 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 192.53 -5.60 47 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 202.40 -5.72 48 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 212.00 -6.08 48 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 221.93 -6.09 49 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 232.53 -5.58 53 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 242.41 -5.60 54 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 252.41 -5.58 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 261.95 -5.98 54 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 272.35 -5.66 58 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 281.46 -5.20 54 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 292.22 -5.92 60 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 302.13 -5.96 60 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 311.73 -6.28 59 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 322.03 -6.03 62 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 332.41 -5.61 65 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.36 -0.05 37 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.59 -0.08 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.76 -0.08 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.93 -0.11 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.18 -0.12 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 1.44 -0.12 37 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.73 -0.19 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.12 -0.19 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.51 -0.21 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.98 -0.29 37 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.54 -0.29 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.10 -0.33 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.78 -0.42 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.55 -0.43 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 6.51 -0.49 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.45 -0.62 37 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 8.51 -0.62 37 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.58 -0.62 37 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 10.73 -0.84 37 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 12.11 -0.85 37 0 209 0
30DEC26 310.00 P 15.13 15.13 14.16 14.89 -1.05 37 30 35 +30
30DEC26 320.00 P 18.28 18.28 18.28 18.31 -0.84 37 1 58 0
30DEC26 330.00 P 0.00 0.00 0.00 21.70 -1.04 37 0 78 0
30DEC26 340.00 P 0.00 0.00 0.00 25.47 -1.30 37 0 66 0
30DEC26 350.00 P 0.00 0.00 0.00 29.92 -1.32 37 0 829 0
30DEC26 360.00 P 0.00 0.00 0.00 34.51 -1.64 36 0 220 0
30DEC26 370.00 P 0.00 0.00 0.00 39.70 -1.81 37 0 329 0
30DEC26 380.00 P 0.00 0.00 0.00 45.34 -2.00 36 0 76 0
30DEC26 390.00 P 0.00 0.00 0.00 51.41 -2.18 37 0 1,084 0
30DEC26 400.00 P 0.00 0.00 0.00 57.93 -2.35 37 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 64.80 -3.73 37 0 207 0
30DEC26 420.00 P 0.00 0.00 0.00 70.68 -5.15 36 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 78.02 -5.40 36 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 87.60 -3.57 38 0 324 0
30DEC26 450.00 P 0.00 0.00 0.00 92.95 -6.29 36 0 557 0
30DEC26 460.00 P 107.53 107.53 107.53 101.01 -6.52 36 1 1,094 -1
30DEC26 470.00 P 0.00 0.00 0.00 109.86 -6.05 36 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 118.01 -6.49 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 126.68 -6.55 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 134.78 -7.37 34 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 143.97 -7.18 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 153.12 -7.15 34 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 162.72 -6.80 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 172.23 -6.75 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 182.76 -5.81 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 192.53 -5.77 38 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 202.69 -5.53 40 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 212.87 -5.29 42 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 222.72 -5.40 43 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 232.77 -5.34 44 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 242.72 -5.29 45 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 252.41 -5.58 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 262.72 -5.21 47 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 272.35 -5.66 47 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 281.95 -6.10 47 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 292.23 -5.91 49 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 302.13 -5.96 49 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 312.23 -5.78 51 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 322.72 -5.34 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 332.41 -5.63 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.00 -0.12 36 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 1.25 -0.14 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.52 -0.14 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.79 -0.21 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.17 -0.22 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.57 -0.22 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.97 -0.32 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.53 -0.44 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.22 -0.34 36 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.81 -0.43 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.55 -0.50 36 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 6.36 -0.30 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.17 -0.51 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.07 -0.43 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.15 -0.40 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 10.23 -0.38 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 11.32 -0.46 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 12.61 -0.92 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 14.01 -0.93 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 15.41 -0.94 37 0 10 0
30MAR27 300.00 P 16.70 16.70 16.70 16.82 -1.12 37 1 52 -1
30MAR27 310.00 P 0.00 0.00 0.00 20.23 -1.07 37 0 159 0
30MAR27 320.00 P 0.00 0.00 0.00 23.74 -1.22 37 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 27.34 -1.50 36 0 20 0
30MAR27 340.00 P 0.00 0.00 0.00 31.40 -1.31 36 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 36.04 -1.26 36 0 28 0
30MAR27 360.00 P 0.00 0.00 0.00 40.69 -1.73 36 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 45.98 -1.90 36 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 51.52 -2.16 36 1 81 +1
30MAR27 390.00 P 0.00 0.00 0.00 57.54 -2.29 36 0 26 0
30MAR27 400.00 P 0.00 0.00 0.00 63.88 -2.26 36 0 64 0
30MAR27 410.00 P 0.00 0.00 0.00 70.60 -2.22 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 76.73 -4.37 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 83.67 -4.74 36 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 90.86 -5.23 36 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 99.77 -3.98 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 106.25 -5.40 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 114.19 -5.39 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 122.43 -5.65 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 130.84 -5.72 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 140.61 -4.42 37 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 147.03 -6.92 35 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 156.11 -6.57 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 165.10 -6.19 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 173.72 -6.60 34 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 182.76 -6.77 33 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 192.53 -6.31 34 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 202.69 -5.74 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 212.87 -5.58 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 222.72 -5.64 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 232.77 -5.43 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 242.88 -5.27 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 252.41 -5.58 40 0 0 0
29JUN27 285.00 P 16.20 16.20 16.20 16.38 - 36 1 1 -
29JUN27 290.00 P 0.00 0.00 0.00 17.72 - 36 0 0 -
29JUN27 295.00 P 0.00 0.00 0.00 18.57 - 36 0 0 -
29JUN27 300.00 P 0.00 0.00 0.00 20.64 - 36 0 0 -
29JUN27 310.00 P 0.00 0.00 0.00 24.17 - 36 0 0 -
29JUN27 320.00 P 0.00 0.00 0.00 27.73 - 36 0 0 -
29JUN27 330.00 P 0.00 0.00 0.00 31.87 - 36 0 0 -
29JUN27 340.00 P 0.00 0.00 0.00 36.04 - 36 0 0 -
29JUN27 350.00 P 0.00 0.00 0.00 40.50 - 35 0 0 -
29JUN27 360.00 P 0.00 0.00 0.00 45.99 - 36 0 0 -
29JUN27 370.00 P 0.00 0.00 0.00 50.76 - 36 0 0 -
29JUN27 380.00 P 0.00 0.00 0.00 56.37 - 35 0 0 -
29JUN27 390.00 P 0.00 0.00 0.00 62.75 - 36 0 0 -
29JUN27 400.00 P 67.70 67.70 67.70 69.08 - 36 1 1 -
29JUN27 410.00 P 0.00 0.00 0.00 75.71 - 36 0 0 -
29JUN27 420.00 P 0.00 0.00 0.00 82.50 - 36 0 0 -
29JUN27 430.00 P 0.00 0.00 0.00 88.01 - 35 0 0 -
29JUN27 440.00 P 0.00 0.00 0.00 95.49 - 35 0 0 -
29JUN27 450.00 P 0.00 0.00 0.00 102.94 - 35 0 0 -
TOTAL PUT 1,398 71,877 +580
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$ 2.71
29JUN26 1.80 C 0.00 0.00 0.00 0.93 +0.19 92 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.88 +0.19 86 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.83 +0.18 81 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.78 +0.18 76 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.73 +0.18 71 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.64 +0.19 71 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.54 +0.18 61 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.45 +0.18 57 0 0 0
29JUN26 2.40 C 0.48 0.48 0.48 0.36 +0.14 51 2 23 +2
29JUN26 2.50 C 0.00 0.00 0.00 0.28 +0.13 48 0 0 0
29JUN26 2.60 C 0.20 0.20 0.20 0.21 +0.11 47 10 13 +10
29JUN26 2.70 C 0.07 0.27 0.07 0.15 +0.08 45 72 118 +70
29JUN26 2.80 C 0.06 0.22 0.06 0.10 +0.06 43 1,524 593 +516
29JUN26 2.90 C 0.06 0.18 0.06 0.07 +0.04 44 310 205 +182
29JUN26 3.00 C 0.08 0.13 0.06 0.06 +0.04 49 240 281 +150
29JUN26 3.10 C 0.01 0.05 0.01 0.04 +0.03 49 795 762 +565
29JUN26 3.20 C 0.01 0.04 0.01 0.03 +0.02 51 240 407 +240
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 266 0
29JUN26 3.50 C 0.02 0.02 0.02 0.01 0.00 53 10 310 +10
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 563 0
29JUN26 3.80 C 0.01 0.01 0.01 0.01 0.00 65 271 589 +271
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 135 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 140 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 149 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 158 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 166 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.93 +0.18 61 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.89 +0.18 66 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.84 +0.19 62 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.79 +0.19 58 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.75 +0.19 61 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.66 +0.19 58 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.57 +0.17 54 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.49 +0.16 53 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.41 +0.14 50 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.35 +0.13 52 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.28 +0.11 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.22 +0.08 47 0 0 0
30JUL26 2.80 C 0.28 0.28 0.19 0.18 +0.07 48 26 30 +26
30JUL26 2.90 C 0.00 0.00 0.00 0.14 +0.06 47 0 60 0
30JUL26 3.00 C 0.13 0.13 0.13 0.11 +0.05 47 102 102 +102
30JUL26 3.10 C 0.06 0.11 0.06 0.09 +0.05 48 21 21 +13
30JUL26 3.20 C 0.06 0.12 0.06 0.07 +0.04 48 15 15 +15
30JUL26 3.30 C 0.05 0.05 0.05 0.05 +0.03 47 10 75 +10
30JUL26 3.40 C 0.00 0.00 0.00 0.04 +0.03 48 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 146 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.95 +0.19 62 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.91 +0.19 63 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.86 +0.19 60 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.82 +0.19 61 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.78 +0.19 61 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.69 +0.17 57 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.62 +0.17 58 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.54 +0.15 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.47 +0.13 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.41 +0.12 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.34 +0.10 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.29 +0.08 51 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.25 +0.08 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.21 +0.07 51 0 37 0
28AUG26 3.00 C 0.16 0.24 0.16 0.18 +0.06 52 31 31 +28
28AUG26 3.10 C 0.00 0.00 0.00 0.15 +0.05 52 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.13 +0.05 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 +0.03 51 0 0 0
28AUG26 3.40 C 0.09 0.09 0.09 0.09 +0.04 52 10 11 +10
28AUG26 3.50 C 0.08 0.08 0.08 0.07 +0.03 51 10 12 +10
28AUG26 3.60 C 0.05 0.05 0.05 0.06 +0.03 52 10 10 +10
28AUG26 3.70 C 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 +0.03 52 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.97 +0.18 60 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.93 +0.19 61 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.89 +0.19 61 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.85 +0.17 61 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.81 +0.17 60 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.73 +0.16 58 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.66 +0.16 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.59 +0.15 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.52 +0.13 56 0 0 0
29SEP26 2.50 C 0.59 0.59 0.50 0.46 +0.12 55 7 7 +7
29SEP26 2.60 C 0.00 0.00 0.00 0.40 +0.10 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.35 +0.09 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 +0.07 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 +0.07 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 +0.06 52 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 +0.05 52 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 +0.05 53 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 +0.04 52 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.04 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 +0.04 54 0 0 0
29SEP26 3.60 C 0.12 0.12 0.12 0.10 +0.03 53 2 30 0
29SEP26 3.70 C 0.07 0.09 0.07 0.08 +0.02 52 16 127 +9
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.02 52 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29SEP26 4.00 C 0.06 0.06 0.06 0.05 +0.02 52 52 574 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.02 51 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.02 50 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 1.06 +0.15 66 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.99 +0.11 58 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.98 +0.13 63 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.92 +0.10 58 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.89 +0.10 59 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.82 +0.09 58 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 +0.09 60 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 +0.09 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.66 +0.08 60 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.60 +0.06 59 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 +0.05 58 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.49 +0.03 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.04 57 0 5 0
30DEC26 2.90 C 0.53 0.53 0.53 0.41 +0.03 56 4 4 +4
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.03 57 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.03 57 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 +0.02 57 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.01 57 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.01 57 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.01 58 0 20 0
30DEC26 3.60 C 0.25 0.25 0.25 0.23 +0.01 58 100 100 +100
30DEC26 3.70 C 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 0.00 57 0 6 0
30DEC26 3.90 C 0.17 0.17 0.17 0.17 0.00 57 20 26 -16
30DEC26 4.00 C 0.16 0.16 0.16 0.16 0.00 57 1 98 +1
30DEC26 4.10 C 0.00 0.00 0.00 0.15 0.00 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.01 57 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.01 57 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 57 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 56 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 55 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.11 +0.11 62 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.10 +0.13 66 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.06 +0.12 65 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.03 +0.11 65 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.98 +0.09 62 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 +0.08 62 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 +0.07 61 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.82 +0.08 63 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 +0.07 62 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 +0.05 61 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 +0.05 61 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 +0.02 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.02 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.03 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.02 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 +0.02 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 +0.02 59 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 +0.01 59 0 5 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 +0.01 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 0.00 59 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 0.00 59 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 0.00 60 0 6 0
30MAR27 3.80 C 0.30 0.30 0.30 0.30 0.00 60 2 33 +2
30MAR27 3.90 C 0.00 0.00 0.00 0.28 0.00 59 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 0.00 60 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 0.00 60 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.01 59 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.01 60 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.01 60 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.02 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.02 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 60 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.16 - 61 0 0 -
29JUN27 1.85 C 0.00 0.00 0.00 1.13 - 61 0 0 -
29JUN27 1.90 C 0.00 0.00 0.00 1.10 - 61 0 0 -
29JUN27 1.95 C 0.00 0.00 0.00 1.07 - 61 0 0 -
29JUN27 2.00 C 0.00 0.00 0.00 1.06 - 63 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.98 - 60 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 0.93 - 61 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 0.89 - 62 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.81 - 58 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.79 - 61 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.74 - 60 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.70 - 60 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 0.66 - 59 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.62 - 59 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.59 - 59 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.56 - 60 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.53 - 59 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.50 - 59 0 0 -
29JUN27 3.40 C 0.56 0.56 0.53 0.48 - 60 8 8 -
TOTAL CALL 3,921 18,524 +2,347
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.01 48 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.02 48 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.03 49 0 150 0
29JUN26 2.50 P 0.06 0.06 0.05 0.06 -0.05 47 80 235 +60
29JUN26 2.60 P 0.08 0.09 0.06 0.09 -0.08 45 727 407 -115
29JUN26 2.70 P 0.08 0.13 0.08 0.14 -0.09 46 215 670 -215
29JUN26 2.80 P 0.14 0.17 0.13 0.20 -0.11 48 530 5,555 +127
29JUN26 2.90 P 0.15 0.23 0.15 0.27 -0.12 49 539 1,695 -13
29JUN26 3.00 P 0.30 0.30 0.20 0.33 -0.14 43 245 359 -200
29JUN26 3.10 P 0.33 0.33 0.33 0.41 -0.17 41 4 200 0
29JUN26 3.20 P 0.48 0.48 0.46 0.49 -0.17 0 105 177 -100
29JUN26 3.30 P 0.43 0.48 0.43 0.60 -0.16 47 1,005 715 -508
29JUN26 3.40 P 0.00 0.00 0.00 0.70 -0.19 52 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.79 -0.20 0 0 936 0
29JUN26 3.60 P 0.00 0.00 0.00 0.89 -0.20 0 0 993 0
29JUN26 3.70 P 0.90 0.90 0.90 0.99 -0.20 0 10 165 -1
29JUN26 3.80 P 1.00 1.00 1.00 1.09 -0.20 0 10 582 -10
29JUN26 3.90 P 1.18 1.18 1.18 1.19 -0.20 0 10 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.29 -0.20 0 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.39 -0.20 0 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.49 -0.20 0 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.59 -0.20 0 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.69 -0.20 0 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.79 -0.20 0 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.89 -0.20 0 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.99 -0.20 0 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.09 -0.20 0 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.19 -0.20 0 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.29 -0.20 0 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.54 -0.19 0 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.79 -0.19 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.04 -0.19 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.29 -0.19 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.54 -0.19 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.79 -0.19 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.04 -0.19 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.29 -0.19 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.54 -0.19 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.79 -0.19 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.04 -0.19 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.29 -0.19 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30JUL26 2.10 P 0.04 0.04 0.04 0.03 -0.01 53 4 4 +4
30JUL26 2.20 P 0.00 0.00 0.00 0.04 -0.03 50 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 -0.05 50 0 640 0
30JUL26 2.50 P 0.10 0.10 0.10 0.12 -0.06 49 6 680 +6
30JUL26 2.60 P 0.13 0.13 0.13 0.17 -0.07 51 3 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.22 -0.08 51 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.27 -0.10 50 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.33 -0.12 49 0 25 0
30JUL26 3.00 P 0.35 0.35 0.35 0.40 -0.13 50 7 350 -7
30JUL26 3.10 P 0.42 0.42 0.42 0.48 -0.14 51 8 35 -3
30JUL26 3.20 P 0.00 0.00 0.00 0.56 -0.15 51 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.65 -0.15 54 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.74 -0.16 55 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.83 -0.16 56 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.92 -0.17 56 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.02 -0.18 60 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.12 -0.18 63 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.21 -0.19 62 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.31 -0.19 65 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.41 -0.19 68 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 -0.02 51 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.06 -0.03 55 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.08 -0.04 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.11 -0.05 54 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.14 -0.06 53 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.18 -0.07 53 0 6 0
28AUG26 2.60 P 0.00 0.00 0.00 0.23 -0.08 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.28 -0.09 54 0 3 0
28AUG26 2.80 P 0.00 0.00 0.00 0.34 -0.10 55 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.40 -0.11 54 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.47 -0.12 55 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.54 -0.13 55 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.61 -0.14 54 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.70 -0.14 56 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.78 -0.15 57 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.87 -0.15 58 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.96 -0.16 59 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.05 -0.16 60 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.15 -0.16 63 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.24 -0.17 63 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.34 -0.17 66 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.43 -0.18 66 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 -0.02 56 0 152 0
29SEP26 1.95 P 0.11 0.11 0.11 0.06 -0.02 57 10 3,010 +10
29SEP26 2.00 P 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 -0.04 55 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 -0.04 56 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 -0.05 55 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 -0.06 56 0 228 0
29SEP26 2.50 P 0.30 0.30 0.30 0.23 -0.07 55 15 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 -0.08 55 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.33 -0.09 55 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.39 -0.10 55 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.46 -0.10 57 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.52 -0.11 56 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.59 -0.12 56 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.67 -0.12 57 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.75 -0.13 58 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.83 -0.13 59 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.91 -0.14 59 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.00 -0.14 60 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.09 -0.15 61 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.18 -0.15 62 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.27 -0.16 63 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.37 -0.15 66 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.46 -0.16 66 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.56 -0.16 68 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.65 -0.17 68 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.75 -0.17 70 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.85 -0.17 73 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.95 -0.17 75 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.05 -0.18 77 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.13 -0.20 73 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.24 -0.19 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.34 -0.19 80 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.58 -0.20 81 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.83 -0.19 85 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.07 -0.20 85 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.32 -0.19 89 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.56 -0.20 88 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.81 -0.19 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.05 -0.20 88 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.30 -0.19 91 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.54 -0.20 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.80 -0.18 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.29 -0.19 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 -0.05 60 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 -0.06 60 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.12 -0.07 59 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.14 -0.07 60 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 -0.08 59 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 -0.09 58 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.10 59 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 -0.10 59 0 14 0
30DEC26 2.40 P 0.32 0.32 0.32 0.31 -0.11 59 1 290 +1
30DEC26 2.50 P 0.00 0.00 0.00 0.36 -0.12 60 0 0 0
30DEC26 2.60 P 0.46 0.46 0.46 0.41 -0.11 59 10 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 -0.10 60 0 1,200 0
30DEC26 2.80 P 0.50 0.50 0.50 0.53 -0.12 60 2 5,893 +2
30DEC26 2.90 P 0.00 0.00 0.00 0.59 -0.12 60 0 1,757 0
30DEC26 3.00 P 0.68 0.68 0.68 0.66 -0.12 60 10 36 -10
30DEC26 3.10 P 0.00 0.00 0.00 0.73 -0.12 61 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.80 -0.13 61 0 26 0
30DEC26 3.30 P 0.89 0.89 0.89 0.88 -0.13 62 10 41 -10
30DEC26 3.40 P 0.00 0.00 0.00 0.95 -0.13 61 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.03 -0.13 62 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.10 -0.14 61 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.19 -0.14 62 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.27 -0.14 62 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.35 -0.15 62 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.43 -0.15 61 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.52 -0.15 62 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.60 -0.16 61 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.70 -0.15 63 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.79 -0.15 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.85 -0.18 57 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.98 -0.14 65 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.07 -0.16 64 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.17 -0.16 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.28 -0.15 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 -0.06 62 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.17 -0.07 61 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.19 -0.08 62 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.21 -0.08 62 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.23 -0.09 62 0 1,010 0
30MAR27 2.10 P 0.00 0.00 0.00 0.27 -0.10 62 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.31 -0.11 62 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.36 -0.11 62 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 -0.12 62 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 -0.13 62 0 2 0
30MAR27 2.60 P 0.00 0.00 0.00 0.52 -0.12 62 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.58 -0.13 63 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 -0.13 62 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.71 -0.12 63 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.77 -0.13 63 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.84 -0.13 63 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.89 -0.15 61 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 -0.15 61 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.04 -0.15 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.11 -0.16 61 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.19 -0.16 62 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.26 -0.17 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.34 -0.17 61 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.42 -0.17 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.50 -0.17 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.58 -0.18 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.67 -0.17 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.75 -0.18 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.83 -0.19 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.92 -0.19 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.02 -0.17 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.11 -0.17 62 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.21 - 62 0 0 -
29JUN27 1.85 P 0.00 0.00 0.00 0.23 - 62 0 0 -
29JUN27 1.90 P 0.00 0.00 0.00 0.25 - 62 0 0 -
29JUN27 1.95 P 0.00 0.00 0.00 0.27 - 62 0 0 -
29JUN27 2.00 P 0.00 0.00 0.00 0.29 - 62 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.33 - 62 0 0 -
29JUN27 2.20 P 0.00 0.00 0.00 0.38 - 62 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.43 - 62 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.48 - 62 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.54 - 63 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.60 - 63 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.66 - 63 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.72 - 63 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.76 - 61 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.85 - 63 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.92 - 64 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.98 - 63 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 1.05 - 62 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 1.12 - 62 0 0 -
TOTAL PUT 3,566 45,209 -982
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 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.23 0.00 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.75 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.35 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.13 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.24 -0.03 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.91 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.12 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.10 -0.03 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.68 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.68 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.96 -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$ 9.05
29JUN26 4.72 C 0.00 0.00 0.00 4.34 +0.25 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.24 +0.24 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.00 +0.27 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.76 +0.27 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.28 +0.23 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.03 +0.25 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.79 +0.24 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.55 +0.24 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 +0.24 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.08 +0.25 40 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.84 +0.24 35 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.60 +0.24 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.36 +0.25 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.13 +0.25 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.91 +0.24 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.69 +0.21 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.51 +0.18 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.35 +0.14 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.23 +0.10 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.14 +0.07 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.08 +0.04 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.31 +0.22 37 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.06 +0.23 33 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.82 +0.21 27 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.58 +0.21 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 +0.16 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.08 +0.17 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.85 +0.17 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.62 +0.17 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.41 +0.17 21 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.25 +0.21 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.06 +0.18 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.88 +0.16 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.73 +0.13 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.61 +0.12 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.48 +0.09 26 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.39 +0.08 26 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.31 +0.07 26 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.19 +0.05 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 -0.03 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.12 -0.07 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.21 -0.11 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.33 -0.15 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.48 -0.18 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.66 -0.21 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.08 -0.25 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.60 -0.21 43 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.10 -0.20 54 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.60 -0.18 66 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.09 -0.17 75 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.24 -0.08 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.33 -0.09 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.43 -0.11 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.55 -0.12 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.68 -0.13 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.84 -0.17 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.99 -0.20 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.40 -0.18 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.82 -0.19 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.27 -0.17 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.74 -0.17 36 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.21 -0.16 39 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.05
29JUN26 5.00 C 0.00 0.00 0.00 4.06 +0.27 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.81 +0.27 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.56 +0.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.31 +0.25 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.06 +0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 +0.24 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.56 +0.24 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 +0.24 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.07 +0.26 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.82 +0.24 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.57 +0.23 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.32 +0.25 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.08 +0.25 25 3 0 -3
29JUN26 8.25 C 0.00 0.00 0.00 0.85 +0.22 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.64 +0.19 25 0 0 0
29JUN26 8.75 C 0.30 0.30 0.30 0.44 +0.13 24 10 0 -10
29JUN26 9.00 C 0.00 0.00 0.00 0.29 +0.10 24 3 17 0
29JUN26 9.25 C 0.22 0.22 0.22 0.18 +0.06 24 2 34 +2
29JUN26 9.50 C 0.10 0.13 0.10 0.11 +0.04 25 49 532 +22
29JUN26 9.75 C 0.00 0.00 0.00 0.06 +0.03 25 0 122 0
29JUN26 10.00 C 0.04 0.04 0.04 0.04 +0.02 27 5 127 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.58 +0.25 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.33 +0.25 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.08 +0.21 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.84 +0.26 27 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.59 +0.20 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.36 +0.24 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.13 +0.22 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.92 +0.20 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.72 +0.17 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.54 +0.13 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.40 +0.11 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.29 +0.08 24 0 6 0
30JUL26 9.50 C 0.22 0.22 0.22 0.20 +0.06 24 3 18 +3
30JUL26 9.75 C 0.00 0.00 0.00 0.14 +0.04 24 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.59 +0.20 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.35 +0.21 30 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.84 +0.18 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.59 +0.16 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.36 +0.15 19 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.19 +0.21 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.00 +0.20 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.82 +0.18 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.64 +0.13 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.51 +0.12 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.39 +0.09 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.30 +0.07 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.22 +0.06 26 0 40 0
28AUG26 10.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.08 +0.23 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.58 +0.22 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.34 +0.21 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.09 +0.23 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.84 +0.22 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.59 +0.20 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.35 +0.20 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 +0.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.84 +0.18 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.59 +0.15 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 +0.17 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 +0.22 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 +0.18 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 +0.16 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 +0.13 26 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 +0.11 26 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 +0.10 26 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.08 26 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 +0.07 26 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 +0.06 26 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.34 +0.21 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.09 +0.22 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.84 +0.22 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 +0.21 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.35 +0.18 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.14 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 +0.12 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 +0.17 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 +0.13 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.15 +0.16 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 +0.16 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 +0.12 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 +0.11 26 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 +0.09 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 +0.08 26 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.08 26 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.07 26 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 +0.07 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 +0.05 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.60 +0.17 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.35 +0.14 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 +0.12 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.94 +0.13 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.76 +0.14 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 +0.16 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.40 +0.11 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 +0.11 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 +0.17 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.04 +0.15 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 +0.11 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 +0.09 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 +0.09 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 +0.08 26 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 +0.09 27 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 +0.09 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
30MAR27 11.50 C 0.24 0.24 0.24 0.23 +0.06 27 2 2 +2
30MAR27 12.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.62 - 22 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 2.42 - 24 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.23 - 25 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.06 - 26 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 1.89 - 26 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 1.74 - 27 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 1.58 - 27 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 1.44 - 27 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 1.32 - 27 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 1.19 - 27 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 1.08 - 28 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 0.98 - 28 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 0.88 - 28 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 0.80 - 28 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 0.71 - 28 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 0.58 - 28 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 0.46 - 28 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 0.37 - 28 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 0.29 - 28 0 0 -
TOTAL CALL 77 1,616 +17
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.03 27 0 80 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.07 25 0 63 0
29JUN26 8.75 P 0.15 0.15 0.13 0.14 -0.10 26 25 152 -4
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.15 25 0 129 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 -0.18 26 0 556 0
29JUN26 9.50 P 0.56 0.56 0.56 0.54 -0.22 24 40 546 -40
29JUN26 9.75 P 0.76 0.76 0.76 0.74 -0.24 24 30 35 0
29JUN26 10.00 P 0.00 0.00 0.00 0.97 -0.25 26 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.49 -0.22 39 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.01 -0.20 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.52 -0.19 63 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.04 -0.17 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.55 -0.16 84 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.05 -0.16 91 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 -0.16 98 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 -0.15 107 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.56 -0.15 113 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.05 -0.16 116 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.56 -0.15 124 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 60 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.05 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.08 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.22 -0.11 24 0 38 0
30JUL26 9.00 P 0.00 0.00 0.00 0.33 -0.13 25 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.47 -0.16 25 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.62 -0.20 24 0 32 0
30JUL26 9.75 P 0.84 0.84 0.84 0.80 -0.22 24 3 15 -3
30JUL26 10.00 P 0.00 0.00 0.00 1.01 -0.21 24 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.50 -0.21 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.01 -0.21 39 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.52 -0.20 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.04 -0.18 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.55 -0.17 61 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.05 -0.17 67 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.55 -0.17 72 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.06 -0.16 78 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.56 -0.16 82 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.05 -0.17 85 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.56 -0.16 91 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.04 27 0 53 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.21 -0.07 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.30 -0.09 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.41 -0.10 27 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.54 -0.12 28 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.69 -0.14 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.84 -0.18 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.02 -0.20 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.25 -0.18 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.69 -0.16 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.17 -0.16 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.65 -0.17 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.15 -0.14 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.64 -0.16 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.13 -0.16 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.61 -0.17 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.12 -0.14 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.61 -0.16 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.03 26 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.04 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.06 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.06 27 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.08 27 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 -0.09 27 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 -0.11 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.12 28 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 -0.17 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 -0.14 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 -0.12 29 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 -0.18 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.19 -0.17 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 -0.15 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.16 -0.16 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 -0.16 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.13 -0.17 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.62 -0.16 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.12 -0.16 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.61 -0.17 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.09 -0.19 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.60 -0.16 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.03 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.06 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.06 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.07 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.09 27 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 -0.10 28 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 -0.12 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.22 -0.12 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.44 -0.09 28 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.84 -0.10 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 -0.17 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.73 -0.15 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 -0.15 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 -0.14 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.17 -0.14 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.65 -0.14 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 -0.15 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.63 -0.15 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.12 -0.16 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.61 -0.16 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 -0.04 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.06 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.05 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 -0.06 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 -0.06 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.06 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.88 -0.07 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.09 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.19 -0.07 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.36 -0.11 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 -0.11 28 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.93 -0.08 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.34 -0.10 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.78 -0.15 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.23 -0.14 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.68 -0.16 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.18 -0.14 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.65 -0.15 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.13 -0.15 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.63 -0.15 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.12 -0.16 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.61 -0.16 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 - 29 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.20 - 29 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.26 - 29 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.32 - 29 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.40 - 29 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.48 - 29 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 0.58 - 29 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.68 - 29 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.80 - 29 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.92 - 29 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 1.06 - 29 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 1.21 - 30 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 1.36 - 30 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 1.53 - 30 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 1.69 - 30 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 2.07 - 30 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 2.46 - 31 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 2.89 - 32 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 3.33 - 32 0 0 -
TOTAL PUT 98 2,837 -47
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$ 22.18
29JUN26 15.00 C 0.00 0.00 0.00 7.21 -0.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.71 -0.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.22 -0.24 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.72 -0.24 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.22 -0.24 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.72 -0.25 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.23 -0.24 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.74 -0.25 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.26 -0.25 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.80 -0.25 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.36 -0.25 32 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.57 -0.25 32 0 80 0
29JUN26 22.00 C 1.10 1.10 1.10 0.95 -0.23 32 18 98 +18
29JUN26 23.00 C 0.83 0.83 0.83 0.52 -0.17 32 3 14 +3
29JUN26 24.00 C 0.41 0.41 0.41 0.26 -0.12 32 2 10 +2
29JUN26 25.00 C 0.21 0.21 0.21 0.12 -0.07 32 10 79 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.76 -0.24 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.27 -0.24 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.79 -0.24 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.32 -0.23 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.85 -0.24 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.41 -0.23 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.98 -0.23 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.58 -0.22 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.87 -0.14 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.31 -0.11 32 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.83 -0.13 31 0 5 0
30JUL26 24.00 C 0.76 0.76 0.76 0.52 -0.10 31 15 15 +10
30JUL26 25.00 C 0.36 0.36 0.36 0.33 -0.05 32 1 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.81 - 30 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 5.33 -0.23 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.85 -0.24 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.39 -0.23 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.94 -0.23 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.51 -0.22 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.10 -0.22 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.72 -0.20 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.10 -0.10 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.51 -0.10 31 0 0 0
28AUG26 23.00 C 1.38 1.38 1.21 1.04 -0.08 30 16 16 +16
28AUG26 24.00 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.46 -0.06 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 34.00 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 0.01 0.00 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.80 -0.23 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.31 -0.23 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.83 -0.23 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.36 -0.23 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.91 -0.21 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.47 -0.20 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.04 -0.19 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.63 -0.18 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.25 -0.16 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.89 -0.14 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.30 -0.06 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.29 -0.03 31 0 0 0
29SEP26 24.00 C 1.26 1.26 1.26 0.95 -0.01 32 8 8 +8
29SEP26 25.00 C 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.47 0.00 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.41 -0.21 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.97 -0.20 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.54 -0.19 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.13 -0.18 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.73 -0.17 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.36 -0.15 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.00 -0.14 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.66 -0.13 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.34 -0.11 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.75 -0.10 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.25 -0.07 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.82 -0.05 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.46 -0.03 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.16 -0.02 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.63 -0.18 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.21 -0.18 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.82 -0.16 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.43 -0.16 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.07 -0.14 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.71 -0.14 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.39 -0.11 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.06 -0.11 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.77 -0.09 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.21 -0.06 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.71 -0.06 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.28 -0.04 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.91 -0.03 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.59 -0.01 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.31 -0.01 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 +0.01 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 +0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.48 - 31 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 6.10 - 31 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 5.74 - 31 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 5.39 - 31 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 5.06 - 31 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 4.74 - 31 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 4.43 - 31 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 4.15 - 31 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 3.61 - 31 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 3.11 - 31 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 2.70 - 31 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 2.32 - 31 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 1.98 - 31 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 1.70 - 31 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 1.44 - 31 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 1.23 - 31 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 1.04 - 31 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 0.88 - 31 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 0.74 - 31 0 0 -
TOTAL CALL 73 1,079 +57
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 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 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 16 0
29JUN26 19.50 P 0.11 0.11 0.10 0.08 -0.01 33 20 60 +12
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 60 0
29JUN26 21.00 P 0.37 0.37 0.34 0.35 -0.02 32 9 89 +8
29JUN26 22.00 P 0.39 0.75 0.39 0.73 -0.01 32 31 102 +12
29JUN26 23.00 P 1.14 1.27 1.14 1.30 +0.02 32 27 75 +27
29JUN26 24.00 P 0.00 0.00 0.00 2.03 +0.10 32 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.90 +0.16 32 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 3.84 +0.20 32 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 4.82 +0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.82 +0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.82 +0.24 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.82 +0.24 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.82 +0.24 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.82 +0.24 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.82 +0.24 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.82 +0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.82 +0.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.82 +0.24 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.82 +0.24 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.82 +0.24 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 0.00 32 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.33 +0.03 32 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.62 +0.04 32 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 1.01 +0.03 31 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 1.55 +0.03 30 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 2.26 +0.07 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.06 +0.17 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.93 +0.19 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.86 +0.22 31 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 5.83 +0.23 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.82 +0.24 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.82 +0.24 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.82 +0.24 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.82 +0.24 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.82 +0.24 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.82 +0.24 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.82 +0.24 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.82 +0.24 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.82 +0.24 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.82 +0.24 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.48 +0.04 30 0 3 0
28AUG26 21.00 P 0.67 0.67 0.67 0.80 +0.04 29 1 5 0
28AUG26 22.00 P 0.00 0.00 0.00 1.22 +0.02 29 0 2 0
28AUG26 23.00 P 1.39 1.39 1.39 1.77 +0.06 28 10 10 0
28AUG26 24.00 P 0.00 0.00 0.00 2.47 +0.11 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.28 +0.18 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 4.12 +0.20 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.01 +0.21 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.94 +0.22 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.89 +0.22 29 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 7.86 +0.23 29 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 8.84 +0.23 28 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.83 +0.24 29 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.82 +0.24 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.82 +0.24 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.82 +0.24 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.82 +0.24 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.82 +0.24 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.82 +0.24 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 +0.06 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.07 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 +0.08 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.08 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 +0.09 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.03 +0.11 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.48 +0.12 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.04 +0.14 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.69 +0.14 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.49 +0.22 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.29 +0.23 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.15 +0.24 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.04 +0.24 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.97 +0.24 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.92 +0.25 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.88 +0.24 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.85 +0.24 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.84 +0.25 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.82 +0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.82 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.82 +0.24 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.82 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.82 +0.24 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 +0.07 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 +0.08 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.10 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 +0.10 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.90 +0.12 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 +0.12 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.15 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.97 +0.17 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.53 +0.19 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 +0.21 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.87 +0.22 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.63 +0.24 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.43 +0.24 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.27 +0.24 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.16 +0.25 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.06 +0.25 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.99 +0.25 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.94 +0.25 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.89 +0.24 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.86 +0.25 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.84 +0.25 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.82 +0.24 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.82 +0.24 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.82 +0.24 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 +0.07 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 +0.08 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 +0.09 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.73 +0.11 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.86 +0.11 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 +0.13 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.19 +0.13 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.39 +0.16 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.82 +0.18 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.31 +0.19 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.88 +0.21 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 +0.22 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.18 +0.24 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.90 +0.24 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.68 +0.25 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.49 +0.25 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.34 +0.26 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.22 +0.26 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.11 +0.26 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.04 +0.26 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.97 +0.26 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.92 +0.25 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.89 +0.26 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.86 +0.26 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.83 +0.25 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.82 +0.24 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.82 +0.24 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 - 31 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 0.67 - 31 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 0.80 - 31 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 0.93 - 31 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 1.09 - 31 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 1.26 - 31 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 1.45 - 31 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.65 - 31 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 2.10 - 31 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 2.59 - 31 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 3.16 - 31 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 3.78 - 31 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 4.43 - 31 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 5.15 - 31 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 5.90 - 31 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 6.69 - 31 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 7.52 - 31 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 8.37 - 31 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 9.25 - 31 0 0 -
TOTAL PUT 98 683 +59
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$ 4.16
29JUN26 3.10 C 0.00 0.00 0.00 1.07 +0.14 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.97 +0.14 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.87 +0.14 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.77 +0.13 33 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 +0.13 29 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 +0.12 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.48 +0.12 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 +0.11 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.10 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.08 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 +0.07 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 +0.05 25 0 38 0
29JUN26 4.30 C 0.03 0.03 0.03 0.07 +0.03 25 20 76 +20
29JUN26 4.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 82 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JUN26 4.60 C 0.01 0.01 0.01 0.02 +0.01 28 54 118 +54
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.07 +0.13 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.98 +0.13 34 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.88 +0.13 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.78 +0.12 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.69 +0.12 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.60 +0.11 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.51 +0.11 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.43 +0.10 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.35 +0.09 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.28 +0.08 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.23 +0.07 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 +0.06 27 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 +0.04 27 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 +0.04 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 +0.02 26 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 +0.02 27 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 +0.02 28 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.08 +0.13 21 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.79 +0.11 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.69 +0.11 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.60 +0.10 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.51 +0.09 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.43 +0.09 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.35 +0.07 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.28 +0.06 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 +0.12 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 +0.12 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.79 +0.11 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 +0.12 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 +0.10 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 +0.10 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 +0.09 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 +0.07 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 +0.06 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.05 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.02 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.02 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 +0.11 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 +0.11 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 +0.13 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 +0.12 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 +0.09 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 +0.08 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.08 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 +0.07 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.05 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
30DEC26 4.50 C 0.16 0.16 0.16 0.17 +0.04 27 20 20 +20
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.09 +0.12 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 +0.12 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 +0.10 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 +0.08 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 +0.07 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 +0.07 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 +0.07 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 +0.07 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 +0.03 27 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.10 - 28 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 1.01 - 28 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 0.93 - 28 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 0.85 - 28 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.78 - 28 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.70 - 27 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 0.63 - 26 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 0.60 - 28 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.53 - 27 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.48 - 27 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 0.44 - 27 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 0.40 - 27 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 0.37 - 28 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 0.33 - 27 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 0.30 - 27 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 0.28 - 28 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 0.25 - 28 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 0.23 - 28 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 0.20 - 28 0 0 -
TOTAL CALL 94 1,567 +94
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.02 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.03 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.04 28 0 65 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 69 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.07 27 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.08 27 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.10 29 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.29 -0.11 29 0 50 0
29JUN26 4.50 P 0.00 0.00 0.00 0.37 -0.12 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.46 -0.13 30 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.56 -0.12 35 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.64 -0.14 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.74 -0.14 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.84 -0.14 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.09 -0.14 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.38 -0.10 73 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.64 -0.09 86 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 -0.08 98 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.15 -0.08 105 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.41 -0.07 117 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.67 -0.06 127 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.93 -0.05 138 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.18 -0.05 144 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.44 -0.04 154 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.95 -0.03 169 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.19 -0.04 171 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.03 29 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
30JUL26 4.00 P 0.15 0.15 0.15 0.12 -0.05 29 20 32 +20
30JUL26 4.10 P 0.00 0.00 0.00 0.16 -0.06 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.21 -0.07 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.27 -0.08 29 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.34 -0.10 29 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 -0.10 31 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.50 -0.10 31 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.68 -0.11 34 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.77 -0.12 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.84 -0.14 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.09 -0.14 0 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.38 -0.10 54 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.64 -0.09 63 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.90 -0.08 71 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 -0.08 77 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.41 -0.07 85 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.67 -0.06 92 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 -0.06 25 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 -0.06 25 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.21 -0.07 25 0 150 0
28AUG26 4.10 P 0.31 0.32 0.30 0.27 -0.08 25 90 150 +90
28AUG26 4.20 P 0.00 0.00 0.00 0.33 -0.09 24 0 100 0
28AUG26 4.30 P 0.00 0.00 0.00 0.41 -0.09 25 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.49 -0.09 26 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.67 -0.08 29 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.76 -0.08 29 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.86 -0.08 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.95 -0.08 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.05 -0.08 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.30 -0.06 40 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.56 -0.04 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.76 -0.14 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.01 -0.14 26 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.03 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.04 27 0 32 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.05 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.05 28 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.06 28 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 -0.06 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 -0.08 28 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 -0.09 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.54 -0.09 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 -0.09 30 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 -0.09 30 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 -0.08 31 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 -0.09 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 -0.06 34 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 -0.07 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 -0.06 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.82 -0.08 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.07 -0.08 53 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 -0.14 31 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.51 -0.14 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.76 -0.13 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.50 -0.14 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.75 -0.14 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.00 -0.14 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.25 -0.13 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.05 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.04 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 -0.05 29 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 -0.06 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 -0.07 29 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 -0.08 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 -0.07 31 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 -0.08 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 -0.08 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 -0.08 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 -0.06 33 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.82 -0.08 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.07 -0.08 42 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 -0.10 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 -0.10 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.76 -0.13 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.04 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.05 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.06 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.06 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.04 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 -0.06 28 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.06 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 -0.05 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 -0.06 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 -0.06 29 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 -0.07 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 -0.07 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 -0.08 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 -0.09 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.09 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 -0.09 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 -0.09 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 -0.07 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 -0.10 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.82 -0.07 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 - 28 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.13 - 28 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.16 - 29 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.19 - 28 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.22 - 28 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.26 - 28 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.31 - 29 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.36 - 29 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.40 - 29 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.45 - 28 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.51 - 29 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.57 - 29 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.64 - 29 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.71 - 29 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.76 - 28 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.83 - 28 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.93 - 30 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.98 - 28 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 1.06 - 28 0 0 -
TOTAL PUT 110 2,117 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 130.30
29JUN26 80.00 C 0.00 0.00 0.00 50.57 +4.89 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.98 +4.79 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.49 +4.80 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.11 +4.91 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 40.50 +4.79 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 38.01 +4.78 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.52 +4.26 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 33.04 +4.37 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.36 +4.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 28.13 +4.70 40 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.61 +4.54 35 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.24 +4.46 37 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 20.98 +4.41 40 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 18.72 +4.25 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.55 +4.05 40 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 14.49 +3.82 40 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 12.55 +3.55 39 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 10.76 +3.27 39 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 8.94 +2.67 38 0 15 0
29JUN26 127.50 C 8.00 8.00 5.72 7.66 +2.52 40 12 39 +8
29JUN26 130.00 C 0.00 0.00 0.00 6.37 +2.24 40 1 588 +1
29JUN26 132.50 C 5.75 5.75 5.69 5.23 +1.96 40 103 156 +103
29JUN26 135.00 C 4.57 4.99 3.11 4.28 +1.72 40 74 104 +37
29JUN26 137.50 C 3.02 3.02 3.02 3.42 +1.45 40 4 85 +4
29JUN26 140.00 C 3.13 3.13 2.63 2.74 +1.24 40 33 128 +33
29JUN26 142.50 C 2.14 2.54 2.14 2.14 +1.01 40 75 106 +75
29JUN26 145.00 C 1.82 2.06 1.73 1.66 +0.82 40 79 660 +63
29JUN26 147.50 C 1.48 1.48 1.38 1.27 +0.65 40 30 76 +12
29JUN26 150.00 C 1.23 1.23 1.23 0.96 +0.51 40 15 172 +15
29JUN26 152.50 C 0.87 0.87 0.87 0.72 +0.39 40 4 129 +4
29JUN26 155.00 C 0.00 0.00 0.00 0.53 +0.30 40 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.39 +0.23 40 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.28 +0.16 40 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 +0.12 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.14 +0.08 39 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 38.16 +4.44 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.11 +4.38 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.46 +4.16 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.45 +4.53 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.34 +4.66 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.89 +4.61 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.71 +4.20 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.59 +4.00 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.60 +3.84 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.71 +3.67 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 16.92 +3.48 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 15.23 +3.28 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.65 +3.08 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 11.99 +2.57 41 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 10.89 +2.59 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.66 +2.38 43 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 8.55 +2.23 43 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 7.55 +2.04 43 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 6.65 +1.90 43 2 37 +2
30JUL26 140.00 C 0.00 0.00 0.00 5.78 +1.71 43 0 30 0
30JUL26 142.50 C 5.31 5.31 5.31 5.01 +1.53 43 6 47 +6
30JUL26 145.00 C 4.80 4.80 4.45 4.32 +1.36 43 38 57 +19
30JUL26 147.50 C 0.00 0.00 0.00 3.72 +1.29 43 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 3.18 +1.13 43 0 48 0
30JUL26 152.50 C 0.00 0.00 0.00 2.72 +0.99 43 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 2.31 +0.86 43 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.96 +0.75 43 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.66 +0.65 43 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.40 +0.56 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.17 +0.48 43 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.30 +4.34 45 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 28.25 +4.33 45 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.16 +4.75 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.14 +4.49 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.30 +3.74 43 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.56 +3.60 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.90 +3.45 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.32 +3.28 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 15.84 +3.12 43 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 14.28 +2.64 43 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 13.24 +2.71 44 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 12.04 +2.52 44 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 10.93 +2.34 44 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 9.93 +2.25 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 9.01 +2.16 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 8.13 +2.03 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.30 +1.89 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.53 +1.73 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.83 +1.71 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.20 +1.57 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.49 +1.29 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.99 +1.18 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.54 +1.07 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.13 +0.97 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.77 +0.88 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.46 +4.73 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.94 +4.47 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.55 +4.42 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.29 +4.46 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.83 +4.27 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.26 +3.87 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.12 +3.93 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.32 +4.19 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.31 +4.75 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.25 +4.17 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.86 +4.09 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.95 +4.02 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.48 +4.44 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 23.54 +4.11 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.90 +3.54 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 20.27 +3.36 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 18.82 +3.28 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 17.37 +3.09 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 16.03 +2.79 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 14.85 +2.69 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.64 +2.47 43 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.67 +2.45 44 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 11.68 +2.35 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 10.75 +2.31 44 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 9.86 +2.19 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 8.98 +2.02 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.18 +1.93 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 7.47 +1.96 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 6.76 +1.79 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 5.96 +1.52 43 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 5.42 +1.40 43 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 4.89 +1.27 43 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 4.41 +1.19 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 4.01 +1.11 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.62 +1.01 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.47 +4.28 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.22 +4.88 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.01 +4.81 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.84 +4.70 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.78 +4.14 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.63 +3.99 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.03 +4.34 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.61 +3.81 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.69 +3.72 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.85 +3.64 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.51 +3.98 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.08 +4.39 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.62 +4.83 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.09 +3.77 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.62 +3.72 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.55 +4.02 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.80 +3.36 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.18 +3.88 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.35 +2.76 43 0 4 0
30DEC26 127.50 C 0.00 0.00 0.00 19.71 +3.17 44 0 0 0
30DEC26 130.00 C 18.72 18.72 18.72 18.18 +2.64 43 5 5 +5
30DEC26 132.50 C 0.00 0.00 0.00 17.13 +2.55 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.15 +2.51 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.22 +2.44 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 14.34 +2.42 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.52 +2.45 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 12.66 +2.29 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.81 +2.12 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.07 +2.32 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.39 +2.30 44 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.71 +2.13 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.03 +1.96 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.44 +1.88 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.69 +1.64 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.18 +1.52 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.10 +5.13 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.98 +5.04 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.28 +4.36 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.25 +4.23 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.89 +4.77 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.43 +4.15 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.53 +3.99 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.79 +4.00 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.45 +4.33 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.30 +3.75 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.72 +3.73 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.44 +3.99 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.88 +3.80 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.57 +3.50 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.13 +3.40 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.74 +3.29 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.42 +3.20 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.16 +3.10 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.95 +2.99 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.80 +2.82 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.70 +2.73 43 0 0 0
30MAR27 132.50 C 20.50 20.50 20.14 20.61 +2.77 43 12 12 +12
30MAR27 135.00 C 20.01 20.01 20.01 19.62 +2.57 43 1 1 +1
30MAR27 137.50 C 19.05 19.05 19.05 18.69 +2.57 43 15 15 +15
30MAR27 140.00 C 0.00 0.00 0.00 17.78 +2.47 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.93 +2.40 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.10 +2.40 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.27 +2.32 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.44 +2.22 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 13.65 +2.05 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 12.99 +2.01 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 12.33 +2.01 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.67 +1.89 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 11.02 +1.75 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 10.40 +1.64 43 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 38.98 - 43 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 37.44 - 43 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 35.91 - 43 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 34.48 - 43 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 33.14 - 43 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 31.79 - 43 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 30.44 - 43 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 29.19 - 43 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 28.04 - 43 0 0 -
29JUN27 125.00 C 29.32 29.32 29.32 26.88 - 43 15 15 -
29JUN27 127.50 C 28.16 28.16 28.16 25.73 - 43 15 15 -
29JUN27 130.00 C 27.03 27.03 27.03 24.97 - 43 15 15 -
29JUN27 132.50 C 25.95 25.95 24.17 23.96 - 43 30 30 -
29JUN27 135.00 C 23.09 23.23 23.09 23.00 - 43 30 30 -
29JUN27 137.50 C 22.30 22.30 22.30 22.07 - 43 11 11 -
29JUN27 140.00 C 0.00 0.00 0.00 21.18 - 44 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 20.33 - 44 0 0 -
29JUN27 145.00 C 21.31 21.31 21.31 19.51 - 44 15 15 -
29JUN27 147.50 C 0.00 0.00 0.00 18.73 - 44 0 0 -
TOTAL CALL 640 8,454 +415
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 -0.07 40 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.09 -0.12 39 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.16 -0.19 39 0 16 0
29JUN26 107.50 P 0.34 0.34 0.34 0.27 -0.28 39 9 546 0
29JUN26 110.00 P 0.00 0.00 0.00 0.45 -0.40 40 0 91 0
29JUN26 112.50 P 0.00 0.00 0.00 0.69 -0.57 40 0 15 0
29JUN26 115.00 P 1.02 1.04 1.02 1.02 -0.74 40 16 80 +15
29JUN26 117.50 P 0.00 0.00 0.00 1.40 -1.00 39 0 107 0
29JUN26 120.00 P 0.00 0.00 0.00 1.96 -1.26 39 0 114 0
29JUN26 122.50 P 2.42 2.42 2.42 2.63 -1.56 39 5 131 +1
29JUN26 125.00 P 4.30 4.30 3.26 3.47 -1.82 39 21 36 -9
29JUN26 127.50 P 5.55 5.55 5.55 4.49 -2.20 39 15 61 0
29JUN26 130.00 P 5.21 5.40 5.21 5.73 -2.40 39 2 36 0
29JUN26 132.50 P 6.82 6.82 6.82 7.07 -2.85 39 5 25 +5
29JUN26 135.00 P 0.00 0.00 0.00 8.62 -3.10 39 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 10.31 -3.34 40 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 12.09 -3.63 39 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 14.02 -3.85 39 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 16.07 -4.02 40 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 18.19 -4.19 39 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 20.39 -4.35 39 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 23.17 -4.00 46 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 25.45 -4.12 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.45 -4.56 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.43 -4.08 52 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 32.64 -4.38 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.08 -4.42 52 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.18 -0.13 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.27 -0.18 42 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.39 -0.23 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.56 -0.31 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.77 -0.41 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.04 -0.51 42 0 0 0
30JUL26 107.50 P 1.42 1.42 1.42 1.38 -0.60 42 1 46 +1
30JUL26 110.00 P 0.00 0.00 0.00 1.79 -0.74 42 0 0 0
30JUL26 112.50 P 2.28 2.28 2.28 2.24 -0.92 42 1 18 0
30JUL26 115.00 P 0.00 0.00 0.00 2.84 -1.10 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.49 -1.29 42 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 4.30 -1.47 42 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.20 -1.73 42 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.23 -1.86 42 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 7.35 -2.13 42 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 8.63 -2.33 42 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 9.96 -2.50 42 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 11.50 -2.81 42 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 13.13 -2.97 42 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 14.76 -3.16 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 16.54 -3.33 42 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 18.35 -3.50 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.29 -4.06 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 22.25 -4.31 42 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 24.72 -3.79 45 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 26.81 -4.00 45 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 28.96 -4.07 45 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.07 -4.33 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.51 -4.17 46 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.68 -4.43 45 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.67 -0.55 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.07 -0.66 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.59 -0.68 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.06 -0.86 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.70 -1.03 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.41 -1.17 43 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 5.22 -1.40 43 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 6.13 -1.51 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.13 -1.67 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.23 -1.84 43 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 9.42 -2.02 43 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 10.71 -2.24 43 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.10 -2.32 43 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 13.59 -2.49 43 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 15.10 -2.92 43 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 16.77 -3.49 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.27 -3.20 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.26 -3.62 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 22.28 -3.84 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.21 -3.98 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 26.25 -3.78 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.47 -4.05 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 30.51 -3.94 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.65 -3.98 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 34.58 -3.63 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 -0.08 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.33 -0.13 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.47 -0.16 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.62 -0.20 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.82 -0.30 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.06 -0.30 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.34 -0.41 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.69 -0.45 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.08 -0.58 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.56 -0.63 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.08 -0.78 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.68 -0.75 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.36 -0.85 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 4.94 -1.10 42 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.77 -1.22 42 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.60 -1.40 42 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 7.61 -1.48 42 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 8.66 -1.64 42 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 9.76 -1.85 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.00 -2.07 42 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 12.34 -2.22 42 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.77 -2.37 42 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 15.27 -2.52 43 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 16.85 -3.18 43 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 18.50 -3.32 43 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 19.99 -3.68 43 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 22.22 -3.31 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.00 -3.52 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.41 -4.04 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.75 -3.81 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 29.88 -3.82 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.77 -4.08 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.76 -4.09 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.85 -3.75 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.97 -3.82 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.97 -0.21 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.21 -0.26 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.50 -0.30 43 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.81 -0.39 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.21 -0.40 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.54 -0.60 42 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.03 -0.65 42 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.55 -0.64 42 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.11 -0.74 42 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 4.78 -0.85 42 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.46 -0.97 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.21 -1.23 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.06 -1.03 42 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 7.91 -1.21 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.85 -1.30 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.89 -1.40 42 0 0 0
30DEC26 120.00 P 11.00 11.00 11.00 10.92 -1.52 42 1 17 0
30DEC26 122.50 P 0.00 0.00 0.00 12.05 -1.64 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.26 -1.87 42 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 14.57 -1.91 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.96 -2.01 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.40 -2.13 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.90 -2.24 42 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 20.46 -2.34 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.07 -2.94 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.74 -3.13 43 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 25.44 -3.22 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.20 -3.24 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 29.00 -3.39 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.47 -3.93 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.28 -4.00 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 34.25 -4.04 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 36.18 -4.12 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 38.17 -3.54 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.16 -4.14 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.79 -0.36 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.15 -0.42 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.57 -0.43 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.07 -0.48 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.54 -0.56 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.04 -0.68 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.62 -0.81 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.18 -0.96 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.86 -1.07 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.57 -1.24 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.40 -1.04 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.26 -1.09 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.13 -1.26 41 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 10.10 -1.34 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.15 -1.35 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.20 -1.49 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.38 -1.55 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.58 -1.82 41 0 0 0
30MAR27 125.00 P 16.29 16.29 16.29 15.86 -1.72 41 1 40 -1
30MAR27 127.50 P 0.00 0.00 0.00 17.20 -1.80 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.40 -1.88 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.85 -1.92 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.32 -2.21 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.85 -2.31 41 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 24.45 -2.71 42 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 26.08 -2.78 42 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.72 -2.74 42 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 29.43 -2.71 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.18 -2.75 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.97 -2.77 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.79 -2.85 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.65 -2.93 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.53 -3.01 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.46 -3.08 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.41 -3.28 42 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 8.83 - 43 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 9.73 - 43 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 10.65 - 43 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 11.68 - 43 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 12.77 - 43 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 13.87 - 43 0 0 -
29JUN27 117.50 P 13.40 13.40 13.40 14.98 - 43 15 15 -
29JUN27 120.00 P 0.00 0.00 0.00 16.19 - 43 0 0 -
29JUN27 122.50 P 15.73 16.76 15.73 17.49 - 43 30 30 -
29JUN27 125.00 P 0.00 0.00 0.00 18.51 - 42 0 0 -
29JUN27 127.50 P 19.42 19.42 19.42 19.55 - 42 9 9 -
29JUN27 130.00 P 0.00 0.00 0.00 20.94 - 42 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 22.30 - 42 0 0 -
29JUN27 135.00 P 23.77 23.77 23.77 24.23 - 42 9 9 -
29JUN27 137.50 P 0.00 0.00 0.00 25.28 - 42 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 26.86 - 42 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 28.45 - 42 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 30.07 - 42 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 31.76 - 42 0 0 -
TOTAL PUT 140 6,877 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.34
29JUN26 17.50 C 0.00 0.00 0.00 15.86 +0.92 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.35 +0.91 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.87 +0.93 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.44 +0.99 96 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.94 +0.99 92 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.40 +0.95 73 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.41 +0.97 71 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.41 +1.01 63 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.42 +1.02 60 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.46 +0.97 61 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 8.48 +0.97 57 0 21 0
29JUN26 26.00 C 6.48 7.10 6.45 7.49 +1.07 52 60 55 +27
29JUN26 27.00 C 0.00 0.00 0.00 6.50 +0.88 46 0 433 0
29JUN26 28.00 C 0.00 0.00 0.00 5.56 +0.83 44 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 4.68 +0.78 44 0 106 0
29JUN26 30.00 C 3.06 3.06 3.06 3.86 +0.72 44 15 210 -15
29JUN26 31.00 C 2.81 2.81 2.25 3.10 +0.66 43 75 293 +60
29JUN26 32.00 C 1.90 2.58 1.68 2.42 +0.55 42 67 437 +43
29JUN26 33.00 C 1.87 1.92 1.78 1.86 +0.51 42 45 969 -1
29JUN26 34.00 C 1.30 1.63 0.95 1.39 +0.36 42 154 1,016 +36
29JUN26 35.00 C 1.00 1.17 0.61 1.03 +0.28 43 294 613 +27
29JUN26 36.00 C 0.75 0.88 0.47 0.77 +0.26 43 270 699 +116
29JUN26 37.00 C 0.54 0.64 0.35 0.55 +0.20 44 144 867 +63
29JUN26 38.00 C 0.31 0.50 0.22 0.39 +0.16 44 111 1,038 +23
29JUN26 39.00 C 0.22 0.22 0.20 0.27 +0.12 44 60 563 -6
29JUN26 40.00 C 0.20 0.24 0.20 0.19 +0.09 45 30 2,504 -6
29JUN26 41.00 C 0.18 0.18 0.18 0.13 +0.07 45 4 441 -4
29JUN26 42.00 C 0.00 0.00 0.00 0.09 +0.05 45 0 873 0
29JUN26 43.00 C 0.10 0.10 0.10 0.06 +0.03 46 1 319 -1
29JUN26 44.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 836 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 11.58 +0.94 61 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.59 +0.91 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.60 +0.96 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.64 +0.82 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.78 +0.85 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.81 +0.76 45 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 5.93 +0.77 43 0 25 0
30JUL26 29.00 C 0.00 0.00 0.00 5.15 +0.72 43 0 15 0
30JUL26 30.00 C 3.51 3.51 3.51 4.30 +0.53 41 3 3 +3
30JUL26 31.00 C 3.41 3.58 2.99 3.77 +0.60 44 78 204 +78
30JUL26 32.00 C 2.85 3.27 2.85 3.19 +0.55 44 107 158 +33
30JUL26 33.00 C 2.36 2.74 2.36 2.66 +0.47 44 34 600 +30
30JUL26 34.00 C 1.91 2.27 1.64 2.21 +0.43 44 106 716 +41
30JUL26 35.00 C 1.56 1.98 1.29 1.84 +0.36 45 150 513 +114
30JUL26 36.00 C 1.05 1.14 1.05 1.53 +0.33 45 40 340 -23
30JUL26 37.00 C 1.05 1.12 0.85 1.25 +0.27 45 58 157 +5
30JUL26 38.00 C 0.00 0.00 0.00 1.04 +0.24 46 0 95 0
30JUL26 39.00 C 0.60 0.60 0.60 0.85 +0.19 46 15 173 -8
30JUL26 40.00 C 0.00 0.00 0.00 0.70 +0.16 47 0 220 0
30JUL26 41.00 C 0.00 0.00 0.00 0.58 +0.13 48 0 198 0
30JUL26 42.00 C 0.00 0.00 0.00 0.48 +0.11 48 0 160 0
30JUL26 43.00 C 0.00 0.00 0.00 0.39 +0.08 48 0 79 0
30JUL26 44.00 C 0.00 0.00 0.00 0.32 +0.07 49 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.26 +0.05 49 0 129 0
30JUL26 46.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 206 0
28AUG26 23.00 C 9.76 9.76 9.75 10.86 - 58 45 30 -
28AUG26 24.00 C 0.00 0.00 0.00 9.94 +1.05 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.01 +0.99 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.14 +0.95 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.21 +0.77 47 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 6.43 +0.83 47 0 166 0
28AUG26 29.00 C 0.00 0.00 0.00 5.88 +0.95 50 0 88 0
28AUG26 30.00 C 0.00 0.00 0.00 5.04 +0.72 46 0 0 0
28AUG26 31.00 C 4.03 4.14 3.98 4.43 +0.63 46 47 107 +38
28AUG26 32.00 C 3.60 3.60 3.60 3.85 +0.57 46 15 236 +15
28AUG26 33.00 C 2.65 3.51 2.65 3.35 +0.52 46 28 384 +9
28AUG26 34.00 C 2.95 2.96 2.95 2.91 +0.47 46 3 223 +1
28AUG26 35.00 C 2.24 2.61 2.24 2.51 +0.40 46 17 134 -8
28AUG26 36.00 C 1.93 1.93 1.93 2.20 +0.39 47 15 205 0
28AUG26 37.00 C 0.00 0.00 0.00 1.90 +0.34 47 0 100 0
28AUG26 38.00 C 1.64 1.64 1.41 1.65 +0.31 48 85 125 +71
28AUG26 39.00 C 1.40 1.57 1.22 1.41 +0.27 48 117 128 +76
28AUG26 40.00 C 0.90 1.30 0.90 1.21 +0.25 48 110 197 +31
28AUG26 41.00 C 0.86 1.17 0.86 1.03 +0.21 48 128 160 +49
28AUG26 42.00 C 0.00 0.00 0.00 0.88 +0.19 48 0 103 0
28AUG26 43.00 C 0.00 0.00 0.00 0.75 +0.17 49 0 150 0
28AUG26 44.00 C 0.00 0.00 0.00 0.64 +0.15 49 0 126 0
29SEP26 22.00 C 0.00 0.00 0.00 11.84 +0.83 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.06 +1.04 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.03 +0.85 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.32 +0.94 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.42 +0.84 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.77 +0.89 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.90 +0.70 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.32 +0.84 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.59 +0.72 48 0 77 0
29SEP26 31.00 C 4.21 4.75 4.21 5.00 +0.66 47 55 274 -19
29SEP26 32.00 C 0.00 0.00 0.00 4.58 +0.75 49 0 71 0
29SEP26 33.00 C 3.60 3.95 3.60 3.94 +0.54 47 21 1,006 +15
29SEP26 34.00 C 0.00 0.00 0.00 3.54 +0.53 48 0 795 0
29SEP26 35.00 C 0.00 0.00 0.00 3.13 +0.47 47 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.80 +0.44 48 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.50 +0.41 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.20 +0.34 48 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 1.96 +0.33 49 0 1,505 0
29SEP26 40.00 C 1.35 1.80 1.35 1.76 +0.32 49 5 1,914 -3
29SEP26 41.00 C 1.51 1.51 1.51 1.56 +0.30 49 6 424 +6
29SEP26 42.00 C 1.35 1.37 1.35 1.41 +0.30 50 21 212 -6
29SEP26 43.00 C 0.00 0.00 0.00 1.26 +0.29 50 0 191 0
29SEP26 44.00 C 1.08 1.08 1.08 1.12 +0.29 51 4 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 +0.31 52 0 2,702 0
29SEP26 46.00 C 0.00 0.00 0.00 0.94 +0.30 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.85 +0.27 53 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.75 +0.24 53 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.68 +0.23 53 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 +0.22 54 0 1,727 0
29SEP26 52.50 C 0.00 0.00 0.00 0.49 +0.20 55 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.55 +0.97 54 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.65 +0.83 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.01 +0.96 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.23 +0.92 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.40 +0.76 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.81 +0.89 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.17 +0.86 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.41 +0.77 49 0 70 0
30DEC26 30.00 C 0.00 0.00 0.00 6.94 +0.75 50 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.41 +0.76 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.90 +0.72 50 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.35 +0.59 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.91 +0.54 48 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.52 +0.51 49 0 2,068 0
30DEC26 36.00 C 0.00 0.00 0.00 4.21 +0.53 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.83 +0.44 49 0 1,140 0
30DEC26 38.00 C 3.48 3.48 3.48 3.54 +0.44 49 15 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.26 +0.40 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 2.99 +0.35 49 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 2.76 +0.34 49 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.55 +0.33 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.36 +0.33 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.19 +0.33 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.02 +0.36 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.80 +0.28 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.71 +0.32 51 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.53 +0.21 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 +0.25 51 0 46 0
30DEC26 50.00 C 1.15 1.42 1.15 1.35 +0.24 51 40 73 +29
30DEC26 52.50 C 0.00 0.00 0.00 1.11 +0.23 51 0 98 0
30MAR27 22.00 C 0.00 0.00 0.00 13.12 +0.91 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.38 +0.92 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.60 +0.81 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.90 +0.80 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.27 +0.85 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.59 +0.89 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.98 +0.86 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.41 +0.83 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.82 +0.75 49 0 20 0
30MAR27 31.00 C 7.07 7.07 7.07 7.32 +0.69 49 15 46 +15
30MAR27 32.00 C 6.75 6.88 6.75 6.84 +0.66 49 75 93 +75
30MAR27 33.00 C 6.32 6.38 6.32 6.40 +0.63 49 30 38 +30
30MAR27 34.00 C 0.00 0.00 0.00 5.98 +0.56 49 0 35 0
30MAR27 35.00 C 5.64 5.64 5.64 5.60 +0.54 49 15 515 +15
30MAR27 36.00 C 5.29 5.29 5.29 5.22 +0.40 49 15 519 +15
30MAR27 37.00 C 0.00 0.00 0.00 4.91 +0.39 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.59 +0.46 49 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.30 +0.32 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.04 +0.41 49 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 3.78 +0.28 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.53 +0.34 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.30 +0.22 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.09 +0.26 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.89 +0.27 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.68 +0.20 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.50 +0.16 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.36 +0.14 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.21 +0.11 50 0 74 0
29JUN27 23.00 C 0.00 0.00 0.00 12.89 - 51 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 12.20 - 51 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 11.54 - 50 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 10.98 - 51 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 10.35 - 50 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 9.74 - 50 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 9.19 - 49 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 8.68 - 49 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 8.19 - 49 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 7.73 - 49 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 7.30 - 49 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 6.93 - 49 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 6.52 - 49 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 6.16 - 49 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 5.83 - 49 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 5.52 - 49 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 5.22 - 49 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 4.94 - 49 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 4.66 - 49 0 0 -
TOTAL CALL 2,848 47,262 +1,089
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 127 0
29JUN26 25.00 P 0.08 0.08 0.08 0.03 -0.03 48 12 201 0
29JUN26 26.00 P 0.11 0.11 0.10 0.05 -0.06 46 75 356 +15
29JUN26 27.00 P 0.17 0.17 0.12 0.09 -0.09 45 56 985 +36
29JUN26 28.00 P 0.18 0.18 0.18 0.17 -0.12 45 5 841 +5
29JUN26 29.00 P 0.37 0.37 0.26 0.29 -0.15 44 29 1,457 +4
29JUN26 30.00 P 0.60 0.60 0.43 0.46 -0.23 44 28 3,155 -15
29JUN26 31.00 P 0.90 1.00 0.64 0.69 -0.34 43 111 1,175 +58
29JUN26 32.00 P 0.95 1.25 0.89 1.02 -0.39 42 190 1,626 +52
29JUN26 33.00 P 1.55 1.72 1.44 1.45 -0.49 42 15 1,101 -9
29JUN26 34.00 P 2.33 2.61 1.78 1.98 -0.60 42 1,000 2,150 +889
29JUN26 35.00 P 2.76 2.87 2.38 2.64 -0.63 43 45 345 +15
29JUN26 36.00 P 4.11 4.11 4.11 3.34 -0.72 43 15 295 0
29JUN26 37.00 P 0.00 0.00 0.00 4.13 -0.86 43 0 676 0
29JUN26 38.00 P 5.88 5.88 5.88 4.97 -0.82 43 15 642 -15
29JUN26 39.00 P 6.81 6.87 6.81 5.86 -0.90 44 19 268 -4
29JUN26 40.00 P 7.76 7.80 7.76 6.78 -0.99 44 30 2,955 0
29JUN26 41.00 P 8.78 8.78 8.72 7.74 -0.90 45 23 163 +23
29JUN26 42.00 P 0.00 0.00 0.00 8.67 -0.97 40 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.67 -0.96 44 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.66 -0.97 0 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.66 -0.96 0 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.66 -0.96 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.66 -0.96 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.66 -0.96 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.68 -0.94 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.68 -0.94 68 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.16 -0.96 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
30JUL26 25.00 P 0.24 0.24 0.24 0.12 -0.07 44 10 229 +10
30JUL26 26.00 P 0.00 0.00 0.00 0.20 -0.10 44 0 114 0
30JUL26 27.00 P 0.48 0.48 0.39 0.32 -0.14 44 92 98 +43
30JUL26 28.00 P 0.00 0.00 0.00 0.48 -0.20 44 0 162 0
30JUL26 29.00 P 0.00 0.00 0.00 0.71 -0.23 44 0 166 0
30JUL26 30.00 P 0.00 0.00 0.00 0.99 -0.26 44 0 370 0
30JUL26 31.00 P 1.33 1.33 1.33 1.32 -0.32 44 15 507 +15
30JUL26 32.00 P 2.15 2.15 2.15 1.72 -0.38 44 1 785 0
30JUL26 33.00 P 2.78 2.78 2.13 2.19 -0.45 44 25 687 +6
30JUL26 34.00 P 3.02 3.43 2.80 2.73 -0.52 44 79 537 +41
30JUL26 35.00 P 3.42 3.55 3.34 3.35 -0.73 44 62 383 +45
30JUL26 36.00 P 0.00 0.00 0.00 4.05 -0.65 45 0 78 0
30JUL26 37.00 P 0.00 0.00 0.00 4.78 -0.70 45 0 11 0
30JUL26 38.00 P 0.00 0.00 0.00 5.73 -0.49 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.31 -0.88 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.18 -0.82 46 0 0 0
30JUL26 41.00 P 8.95 8.98 8.95 8.14 -0.87 48 30 90 +30
30JUL26 42.00 P 0.00 0.00 0.00 8.91 -0.88 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.90 -0.83 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.83 -0.85 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.76 -0.89 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.73 -0.96 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.16 - 47 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 33 0
28AUG26 25.00 P 0.00 0.00 0.00 0.36 -0.03 47 0 65 0
28AUG26 26.00 P 0.54 0.54 0.54 0.51 -0.06 47 60 86 +45
28AUG26 27.00 P 0.86 0.86 0.70 0.70 -0.09 47 95 121 +25
28AUG26 28.00 P 1.08 1.08 1.08 0.92 -0.15 47 15 183 -15
28AUG26 29.00 P 1.17 1.17 1.17 1.18 -0.22 47 20 47 -20
28AUG26 30.00 P 1.48 1.48 1.48 1.50 -0.27 46 3 36 -3
28AUG26 31.00 P 0.00 0.00 0.00 1.87 -0.30 46 0 65 0
28AUG26 32.00 P 2.40 2.40 2.40 2.31 -0.34 46 2 262 +2
28AUG26 33.00 P 3.08 3.08 2.72 2.81 -0.45 46 19 585 +2
28AUG26 34.00 P 0.00 0.00 0.00 3.36 -0.50 46 0 283 0
28AUG26 35.00 P 4.07 4.15 4.04 3.98 -0.52 47 8 118 0
28AUG26 36.00 P 4.69 4.79 4.69 4.62 -0.57 47 5 98 +5
28AUG26 37.00 P 0.00 0.00 0.00 5.20 -0.70 45 0 39 0
28AUG26 38.00 P 0.00 0.00 0.00 5.95 -0.75 45 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 6.74 -0.81 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.51 -0.88 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.39 -0.75 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.35 -0.71 49 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 10.17 -0.85 48 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 11.02 -0.82 47 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 0.00 50 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.01 49 0 43 0
29SEP26 24.00 P 0.49 0.55 0.49 0.46 -0.05 48 30 152 0
29SEP26 25.00 P 0.70 0.70 0.70 0.62 -0.08 48 32 110 0
29SEP26 26.00 P 0.86 0.87 0.86 0.81 -0.11 48 30 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.03 -0.15 48 0 262 0
29SEP26 28.00 P 1.54 1.54 1.54 1.29 -0.18 47 15 206 +15
29SEP26 29.00 P 0.00 0.00 0.00 1.60 -0.22 47 0 357 0
29SEP26 30.00 P 2.16 2.16 2.16 1.94 -0.28 47 8 809 0
29SEP26 31.00 P 2.55 2.55 2.55 2.34 -0.27 46 15 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 2.82 -0.38 47 0 374 0
29SEP26 33.00 P 3.16 3.16 3.16 3.28 -0.44 46 15 2,250 0
29SEP26 34.00 P 0.00 0.00 0.00 3.81 -0.52 46 0 843 0
29SEP26 35.00 P 0.00 0.00 0.00 4.48 -0.51 47 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.14 -0.55 47 0 978 0
29SEP26 37.00 P 5.90 5.90 5.90 5.83 -0.53 48 15 876 0
29SEP26 38.00 P 0.00 0.00 0.00 6.56 -0.58 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.32 -0.60 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.11 -0.55 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.92 -0.59 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.75 -0.65 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.62 -0.61 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.37 -0.83 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.32 -0.76 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.22 -0.77 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.08 -0.84 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.01 -0.84 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.91 -0.87 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.83 -0.91 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.26 -1.02 49 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.02 50 0 93 0
30DEC26 23.00 P 0.87 0.87 0.87 0.85 -0.06 49 20 68 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.09 49 0 15 0
30DEC26 25.00 P 1.27 1.27 1.27 1.28 -0.14 49 7 138 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.16 48 0 58 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 -0.16 48 0 64 0
30DEC26 28.00 P 0.00 0.00 0.00 2.20 -0.20 48 0 63 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 -0.24 48 0 86 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 -0.27 48 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.41 -0.28 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.91 -0.35 47 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.52 -0.31 48 0 3,874 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 -0.42 48 0 232 0
30DEC26 35.00 P 0.00 0.00 0.00 5.61 -0.47 48 0 421 0
30DEC26 36.00 P 0.00 0.00 0.00 6.25 -0.50 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.92 -0.53 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.63 -0.53 48 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 8.33 -0.65 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.98 -0.77 47 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 9.72 -0.81 47 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.67 -0.68 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.46 -0.63 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.29 -0.63 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.01 -0.75 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.97 -0.66 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.82 -0.67 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.70 -0.64 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.50 -0.72 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.46 -0.71 50 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 19.71 -0.70 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.04 -0.09 48 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.25 -0.13 48 0 12 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 -0.13 48 0 0 0
30MAR27 25.00 P 1.92 1.92 1.92 1.83 -0.14 48 30 66 +20
30MAR27 26.00 P 2.15 2.15 2.15 2.14 -0.18 48 30 44 +26
30MAR27 27.00 P 0.00 0.00 0.00 2.49 -0.21 48 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.97 -0.12 49 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.27 -0.25 47 0 180 0
30MAR27 30.00 P 3.85 3.85 3.85 3.71 -0.21 47 30 248 0
30MAR27 31.00 P 0.00 0.00 0.00 4.19 -0.32 47 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 -0.34 47 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 5.24 -0.37 47 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.82 -0.39 47 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 6.42 -0.47 47 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.05 -0.51 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.71 -0.54 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.40 -0.52 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.09 -0.56 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.85 -0.54 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.60 -0.56 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.36 -0.60 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.14 -0.61 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.93 -0.63 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.74 -0.63 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.56 -0.66 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.39 -0.67 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.19 -0.71 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.08 -0.70 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.66 - 48 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 1.98 - 48 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 2.30 - 48 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.62 - 47 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 3.01 - 47 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 3.42 - 47 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 3.85 - 47 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 4.32 - 47 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 4.80 - 47 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 5.33 - 47 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 5.88 - 47 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 6.46 - 47 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 7.07 - 47 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 7.70 - 47 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 8.36 - 47 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 9.04 - 47 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 9.75 - 48 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 10.47 - 48 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 11.21 - 48 0 0 -
TOTAL PUT 2,486 52,135 +1,346
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.77
29JUN26 3.80 C 0.000 0.000 0.000 1.978 +0.119 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.879 +0.120 47 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.779 +0.120 41 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.679 +0.129 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.579 +0.119 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.479 +0.129 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.380 +0.129 32 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.280 +0.120 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.180 +0.129 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.080 +0.129 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.981 +0.129 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.881 +0.128 19 0 0 0
29JUN26 5.00 C 0.725 0.725 0.725 0.782 +0.127 21 1 4 +1
29JUN26 5.25 C 0.000 0.000 0.000 0.523 +0.093 0 0 3 0
29JUN26 5.50 C 0.285 0.285 0.285 0.312 +0.077 18 3 103 0
29JUN26 5.75 C 0.100 0.140 0.100 0.152 +0.049 20 55 599 +1
29JUN26 6.00 C 0.049 0.049 0.043 0.058 +0.023 20 11 375 +11
29JUN26 6.25 C 0.018 0.018 0.018 0.018 +0.008 21 10 544 +10
29JUN26 6.50 C 0.000 0.000 0.000 0.004 +0.002 20 0 157 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.788 +0.128 31 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.688 +0.128 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.589 +0.129 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.479 +0.119 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.390 +0.129 25 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.290 +0.128 20 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.180 +0.116 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.080 +0.103 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.981 +0.102 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.897 +0.122 21 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.802 +0.120 21 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.560 +0.083 17 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.369 +0.068 20 0 30 0
30JUL26 5.75 C 0.190 0.190 0.190 0.221 +0.049 20 10 200 +10
30JUL26 6.00 C 0.000 0.000 0.000 0.119 +0.030 21 0 395 0
30JUL26 6.25 C 0.050 0.050 0.050 0.059 +0.017 21 10 718 +10
30JUL26 6.50 C 0.000 0.000 0.000 0.026 +0.009 21 0 18 0
30JUL26 6.75 C 0.000 0.000 0.000 0.010 +0.003 21 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.697 +0.127 25 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.589 +0.117 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.482 +0.109 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.390 +0.115 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.290 +0.112 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.189 +0.123 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.093 +0.116 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.998 +0.119 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.918 +0.129 22 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.814 +0.112 18 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.601 +0.077 20 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.419 +0.061 21 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.277 +0.047 21 0 40 0
28AUG26 6.00 C 0.000 0.000 0.000 0.172 +0.033 21 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.102 +0.022 22 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.058 +0.016 22 0 36 0
28AUG26 6.75 C 0.036 0.036 0.036 0.030 +0.009 22 10 14 +10
28AUG26 7.00 C 0.000 0.000 0.000 0.014 +0.004 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.003 +0.144 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.879 +0.119 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.805 +0.143 20 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.697 +0.127 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.589 +0.117 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.494 +0.121 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.397 +0.122 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.290 +0.111 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.189 +0.103 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.094 +0.099 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.006 +0.101 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.919 +0.095 16 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.836 +0.094 18 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.646 +0.091 21 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.475 +0.049 22 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.336 +0.053 22 0 610 0
29SEP26 6.00 C 0.000 0.000 0.000 0.229 +0.038 22 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.155 +0.029 23 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.097 +0.020 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.061 +0.015 23 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.035 +0.009 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.020 +0.005 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 +0.003 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 +0.001 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.888 +0.093 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.811 +0.112 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.714 +0.111 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.619 +0.106 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.524 +0.110 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.431 +0.109 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.339 +0.109 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.234 +0.086 15 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.147 +0.090 18 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.073 +0.098 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.972 +0.076 19 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.902 +0.082 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.730 +0.084 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.566 +0.055 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.445 +0.062 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.336 +0.055 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.245 +0.043 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.175 +0.033 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.122 +0.024 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.084 +0.018 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.057 +0.013 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.038 +0.009 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 +0.006 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 +0.005 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.011 +0.003 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 +0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.923 +0.123 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.816 +0.112 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.733 +0.122 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.626 +0.107 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.547 +0.118 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.441 +0.098 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.344 +0.091 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.270 +0.101 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.196 +0.109 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.091 +0.082 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.035 +0.100 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.959 +0.096 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.779 +0.078 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.630 +0.065 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.509 +0.065 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.400 +0.057 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.310 +0.047 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.237 +0.038 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.179 +0.030 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.133 +0.022 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.099 +0.017 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.074 +0.015 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.054 +0.012 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.039 +0.008 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.028 +0.006 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.020 +0.005 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.014 +0.003 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.742 - 23 0 0 -
29JUN27 4.20 C 0.000 0.000 0.000 1.651 - 23 0 0 -
29JUN27 4.30 C 0.000 0.000 0.000 1.562 - 23 0 0 -
29JUN27 4.40 C 0.000 0.000 0.000 1.467 - 23 0 0 -
29JUN27 4.50 C 0.000 0.000 0.000 1.384 - 23 0 0 -
29JUN27 4.60 C 0.000 0.000 0.000 1.300 - 23 0 0 -
29JUN27 4.70 C 0.000 0.000 0.000 1.223 - 23 0 0 -
29JUN27 4.80 C 0.000 0.000 0.000 1.156 - 24 0 0 -
29JUN27 4.90 C 0.000 0.000 0.000 1.076 - 23 0 0 -
29JUN27 5.00 C 0.000 0.000 0.000 1.012 - 24 0 0 -
29JUN27 5.25 C 0.000 0.000 0.000 0.848 - 24 0 0 -
29JUN27 5.50 C 0.000 0.000 0.000 0.708 - 24 0 0 -
29JUN27 5.75 C 0.000 0.000 0.000 0.587 - 24 0 0 -
29JUN27 6.00 C 0.000 0.000 0.000 0.478 - 24 0 0 -
29JUN27 6.25 C 0.000 0.000 0.000 0.385 - 23 0 0 -
29JUN27 6.50 C 0.000 0.000 0.000 0.308 - 23 0 0 -
29JUN27 6.75 C 0.000 0.000 0.000 0.246 - 23 0 0 -
29JUN27 7.00 C 0.000 0.000 0.000 0.195 - 23 0 0 -
29JUN27 7.25 C 0.000 0.000 0.000 0.152 - 23 0 0 -
29JUN27 7.50 C 0.000 0.000 0.000 0.119 - 23 0 0 -
29JUN27 7.75 C 0.000 0.000 0.000 0.093 - 23 0 0 -
29JUN27 8.00 C 0.000 0.000 0.000 0.071 - 23 0 0 -
29JUN27 8.25 C 0.000 0.000 0.000 0.055 - 23 0 0 -
29JUN27 8.50 C 0.000 0.000 0.000 0.042 - 23 0 0 -
29JUN27 8.75 C 0.000 0.000 0.000 0.032 - 23 0 0 -
TOTAL CALL 110 7,128 +53
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 55 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 -0.003 21 0 510 0
29JUN26 5.25 P 0.012 0.012 0.012 0.008 -0.011 20 8 649 0
29JUN26 5.50 P 0.055 0.055 0.052 0.040 -0.035 20 31 996 0
29JUN26 5.75 P 0.168 0.168 0.158 0.128 -0.066 21 46 590 +45
29JUN26 6.00 P 0.386 0.386 0.320 0.287 -0.095 22 31 482 +31
29JUN26 6.25 P 0.000 0.000 0.000 0.504 -0.104 25 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.752 -0.108 32 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.980 -0.135 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.267 -0.107 52 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.516 -0.116 58 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.754 -0.107 59 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.004 -0.107 65 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.259 -0.102 73 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.509 -0.124 78 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.765 -0.096 85 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.004 -0.124 85 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.254 -0.124 89 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.515 -0.101 100 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 -0.002 22 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 -0.004 21 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.006 -0.004 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.010 -0.009 21 0 17 0
30JUL26 5.25 P 0.040 0.040 0.040 0.034 -0.020 21 4 293 0
30JUL26 5.50 P 0.000 0.000 0.000 0.090 -0.039 21 0 202 0
30JUL26 5.75 P 0.206 0.206 0.206 0.190 -0.059 22 10 129 -10
30JUL26 6.00 P 0.000 0.000 0.000 0.340 -0.078 22 0 123 0
30JUL26 6.25 P 0.000 0.000 0.000 0.534 -0.090 23 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.762 -0.098 26 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.980 -0.135 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.267 -0.107 38 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.516 -0.116 43 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.765 -0.099 47 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.004 -0.109 48 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.259 -0.104 54 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.509 -0.124 57 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.772 -0.091 65 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.004 -0.124 63 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.261 -0.117 69 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.515 -0.101 73 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 -0.004 22 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.007 -0.004 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.011 -0.006 22 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.017 -0.011 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.026 -0.015 22 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.064 -0.025 22 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.132 -0.039 22 0 4 0
28AUG26 5.75 P 0.000 0.000 0.000 0.238 -0.056 23 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.385 -0.070 23 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.568 -0.100 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.781 -0.104 25 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.011 -0.120 27 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.267 -0.107 32 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.516 -0.116 36 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.765 -0.099 40 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.006 -0.107 42 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.265 -0.098 47 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.515 -0.118 50 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.772 -0.091 55 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.004 -0.124 54 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.265 -0.113 59 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.515 -0.101 62 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.002 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.002 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.003 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.005 23 0 64 0
29SEP26 4.60 P 0.018 0.018 0.018 0.012 -0.007 23 30 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.018 -0.009 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.026 -0.011 23 0 180 0
29SEP26 4.90 P 0.041 0.041 0.041 0.036 -0.015 23 20 947 +20
29SEP26 5.00 P 0.000 0.000 0.000 0.050 -0.019 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.100 -0.024 23 0 303 0
29SEP26 5.50 P 0.181 0.181 0.181 0.178 -0.038 23 1 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.288 -0.058 23 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.433 -0.078 24 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.608 -0.092 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.810 -0.100 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.033 -0.106 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.272 -0.109 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.520 -0.112 33 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.765 -0.115 35 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.028 -0.102 41 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.280 -0.100 44 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.518 -0.115 45 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.772 -0.108 49 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.015 -0.115 50 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.268 -0.112 53 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.515 -0.115 55 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 -0.002 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 -0.002 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 -0.004 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.016 -0.005 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.023 -0.007 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.029 -0.009 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.038 -0.013 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.054 -0.011 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.064 -0.018 23 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.082 -0.018 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.101 -0.023 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.125 -0.026 23 0 25 0
30DEC26 5.25 P 0.203 0.203 0.203 0.197 -0.038 23 2 55 +2
30DEC26 5.50 P 0.000 0.000 0.000 0.296 -0.045 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.419 -0.055 23 0 10 0
30DEC26 6.00 P 0.000 0.000 0.000 0.568 -0.061 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.741 -0.060 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.937 -0.077 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.138 -0.086 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.381 -0.063 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.587 -0.084 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.816 -0.089 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.050 -0.085 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.280 -0.100 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.518 -0.115 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.772 -0.109 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.033 -0.098 32 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.285 -0.096 35 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.535 -0.096 37 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.014 -0.004 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.019 -0.005 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.026 -0.005 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.033 -0.007 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.043 -0.007 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.054 -0.010 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.067 -0.014 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.081 -0.018 23 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.099 -0.019 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.127 -0.024 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.152 -0.028 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.170 -0.029 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.251 -0.038 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.353 -0.046 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.474 -0.056 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.621 -0.060 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.795 -0.067 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.980 -0.074 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.169 -0.090 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.381 -0.092 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.598 -0.097 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.840 -0.083 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.057 -0.099 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.290 -0.101 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.527 -0.106 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.772 -0.109 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.033 -0.098 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.285 -0.096 31 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.535 -0.096 33 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.043 - 23 0 0 -
29JUN27 4.20 P 0.000 0.000 0.000 0.053 - 23 0 0 -
29JUN27 4.30 P 0.000 0.000 0.000 0.067 - 23 0 0 -
29JUN27 4.40 P 0.000 0.000 0.000 0.081 - 23 0 0 -
29JUN27 4.50 P 0.098 0.098 0.098 0.098 - 23 1 1 -
29JUN27 4.60 P 0.112 0.112 0.112 0.111 - 23 1 1 -
29JUN27 4.70 P 0.000 0.000 0.000 0.133 - 23 0 0 -
29JUN27 4.80 P 0.000 0.000 0.000 0.157 - 23 0 0 -
29JUN27 4.90 P 0.000 0.000 0.000 0.183 - 23 0 0 -
29JUN27 5.00 P 0.000 0.000 0.000 0.213 - 23 0 0 -
29JUN27 5.25 P 0.000 0.000 0.000 0.299 - 22 0 0 -
29JUN27 5.50 P 0.000 0.000 0.000 0.403 - 22 0 0 -
29JUN27 5.75 P 0.000 0.000 0.000 0.526 - 22 0 0 -
29JUN27 6.00 P 0.000 0.000 0.000 0.668 - 22 0 0 -
29JUN27 6.25 P 0.000 0.000 0.000 0.837 - 22 0 0 -
29JUN27 6.50 P 0.000 0.000 0.000 1.024 - 23 0 0 -
29JUN27 6.75 P 0.000 0.000 0.000 1.210 - 23 0 0 -
29JUN27 7.00 P 0.000 0.000 0.000 1.414 - 23 0 0 -
29JUN27 7.25 P 0.000 0.000 0.000 1.628 - 23 0 0 -
29JUN27 7.50 P 0.000 0.000 0.000 1.847 - 23 0 0 -
29JUN27 7.75 P 0.000 0.000 0.000 2.073 - 23 0 0 -
29JUN27 8.00 P 0.000 0.000 0.000 2.294 - 22 0 0 -
29JUN27 8.25 P 0.000 0.000 0.000 2.527 - 21 0 0 -
29JUN27 8.50 P 0.000 0.000 0.000 2.772 - 22 0 0 -
29JUN27 8.75 P 0.000 0.000 0.000 3.033 - 26 0 0 -
TOTAL PUT 185 12,752 +88
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 ($0.001) CLOSING PRICE HK$ 5.21
29JUN26 3.00 C 0.000 0.000 0.000 2.217 +0.080 65 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.117 +0.080 57 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.017 +0.080 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.917 +0.079 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.817 +0.079 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.718 +0.080 46 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.618 +0.080 38 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.518 +0.080 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.418 +0.079 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.319 +0.080 36 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.242 +0.103 60 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.119 +0.080 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.019 +0.079 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.919 +0.079 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.820 +0.082 21 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.719 +0.089 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.621 +0.079 18 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.522 +0.078 17 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.427 +0.076 18 0 1,805 0
29JUN26 4.90 C 0.000 0.000 0.000 0.322 +0.066 10 0 16,929 0
29JUN26 5.00 C 0.000 0.000 0.000 0.239 +0.056 14 0 7,898 0
29JUN26 5.25 C 0.061 0.086 0.061 0.086 +0.028 16 3,258 24,584 -718
29JUN26 5.50 C 0.019 0.023 0.017 0.020 +0.008 16 2,395 8,008 -240
29JUN26 5.75 C 0.005 0.006 0.004 0.003 +0.001 17 987 4,497 +910
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.519 +0.080 36 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.419 +0.080 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.319 +0.079 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.242 +0.102 51 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.120 +0.080 26 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.020 +0.080 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.920 +0.079 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.821 +0.080 21 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.721 +0.079 17 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.622 +0.079 17 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.524 +0.080 17 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.429 +0.078 17 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.329 +0.063 14 0 119 0
30JUL26 5.00 C 0.243 0.243 0.243 0.250 +0.057 15 10 959 0
30JUL26 5.25 C 0.100 0.100 0.098 0.103 +0.033 16 305 7,096 +300
30JUL26 5.50 C 0.037 0.037 0.036 0.034 +0.014 17 350 8,407 +350
30JUL26 5.75 C 0.014 0.015 0.014 0.009 +0.004 17 545 5,248 +210
30JUL26 6.00 C 0.000 0.000 0.000 0.002 +0.001 17 0 1,159 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.419 +0.080 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.319 +0.079 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.242 +0.102 45 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.120 +0.080 24 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.020 +0.080 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.920 +0.079 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.821 +0.080 19 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.721 +0.079 16 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.622 +0.079 16 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.524 +0.076 16 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.429 +0.073 15 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.339 +0.056 15 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.266 +0.050 16 0 230 0
28AUG26 5.25 C 0.000 0.000 0.000 0.129 +0.026 17 0 456 0
28AUG26 5.50 C 0.051 0.058 0.051 0.058 +0.014 18 300 1,163 +75
28AUG26 5.75 C 0.000 0.000 0.000 0.022 +0.006 18 0 805 0
28AUG26 6.00 C 0.000 0.000 0.000 0.008 +0.003 18 0 89 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 +0.001 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 2.217 +0.080 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.117 +0.079 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.018 +0.080 44 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.918 +0.080 40 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.818 +0.080 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.718 +0.079 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.619 +0.080 35 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.519 +0.080 31 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.419 +0.080 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.319 +0.079 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.242 +0.102 40 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.120 +0.080 23 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.020 +0.080 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.920 +0.079 0 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.821 +0.080 18 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.722 +0.077 17 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.626 +0.081 18 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.524 +0.076 14 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.432 +0.063 15 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.355 +0.050 16 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.287 +0.044 17 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.160 +0.027 17 0 4,479 0
29SEP26 5.50 C 0.090 0.091 0.090 0.083 +0.015 18 20 3,258 +20
29SEP26 5.75 C 0.050 0.050 0.047 0.041 +0.010 18 230 1,199 +130
29SEP26 6.00 C 0.000 0.000 0.000 0.018 +0.005 18 0 352 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 +0.002 18 0 417 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.117 +0.079 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.018 +0.080 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.918 +0.080 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.818 +0.080 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.718 +0.079 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.619 +0.080 29 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.519 +0.080 27 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.419 +0.080 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.319 +0.079 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.242 +0.102 31 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.120 +0.079 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.021 +0.077 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.923 +0.082 19 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.828 +0.085 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.722 +0.064 14 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.634 +0.057 16 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.558 +0.051 17 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.488 +0.043 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.426 +0.038 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.370 +0.035 18 0 1,657 0
30DEC26 5.25 C 0.234 0.234 0.234 0.252 +0.023 18 2 13,391 -2
30DEC26 5.50 C 0.160 0.160 0.160 0.166 +0.016 18 6 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.104 +0.009 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.064 +0.006 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.039 +0.003 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.022 +0.001 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 0.000 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 0.000 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 19 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 8.25 C 0.005 0.005 0.005 0.001 0.000 22 110 110 +110
30MAR27 3.30 C 0.000 0.000 0.000 1.918 +0.080 27 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.818 +0.080 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.718 +0.079 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.619 +0.080 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.519 +0.080 21 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.419 +0.080 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.320 +0.080 19 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.242 +0.099 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.124 +0.083 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.031 +0.087 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.923 +0.073 15 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.832 +0.065 16 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.756 +0.063 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.684 +0.059 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.617 +0.056 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.555 +0.053 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.495 +0.048 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.442 +0.047 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.324 +0.037 18 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.232 +0.029 19 0 938 0
30MAR27 5.75 C 0.000 0.000 0.000 0.163 +0.024 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.111 +0.018 19 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.074 +0.009 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.051 +0.009 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 +0.005 19 0 136 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 +0.003 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 +0.003 19 0 10 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 +0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.325 - 19 0 0 -
29JUN27 4.00 C 0.000 0.000 0.000 1.242 - 20 0 0 -
29JUN27 4.10 C 0.000 0.000 0.000 1.145 - 19 0 0 -
29JUN27 4.20 C 0.000 0.000 0.000 1.031 - 15 0 0 -
29JUN27 4.30 C 0.000 0.000 0.000 0.952 - 16 0 0 -
29JUN27 4.40 C 0.000 0.000 0.000 0.877 - 17 0 0 -
29JUN27 4.50 C 0.000 0.000 0.000 0.805 - 17 0 0 -
29JUN27 4.60 C 0.000 0.000 0.000 0.738 - 17 0 0 -
29JUN27 4.70 C 0.000 0.000 0.000 0.672 - 18 0 0 -
29JUN27 4.80 C 0.000 0.000 0.000 0.613 - 18 0 0 -
29JUN27 4.90 C 0.000 0.000 0.000 0.554 - 18 0 0 -
29JUN27 5.00 C 0.000 0.000 0.000 0.502 - 18 0 0 -
29JUN27 5.25 C 0.000 0.000 0.000 0.384 - 18 0 0 -
29JUN27 5.50 C 0.000 0.000 0.000 0.287 - 18 0 0 -
29JUN27 5.75 C 0.191 0.193 0.191 0.212 - 18 52 52 -
29JUN27 6.00 C 0.000 0.000 0.000 0.154 - 18 0 0 -
29JUN27 6.25 C 0.000 0.000 0.000 0.110 - 19 0 0 -
29JUN27 6.50 C 0.000 0.000 0.000 0.082 - 19 0 0 -
29JUN27 6.75 C 0.000 0.000 0.000 0.056 - 19 0 0 -
29JUN27 7.00 C 0.000 0.000 0.000 0.038 - 19 0 0 -
29JUN27 7.25 C 0.000 0.000 0.000 0.026 - 19 0 0 -
29JUN27 7.50 C 0.000 0.000 0.000 0.018 - 19 0 0 -
29JUN27 7.75 C 0.000 0.000 0.000 0.012 - 19 0 0 -
29JUN27 8.00 C 0.000 0.000 0.000 0.008 - 19 0 0 -
29JUN27 8.25 C 0.000 0.000 0.000 0.005 - 19 0 0 -
TOTAL CALL 8,570 245,080 +1,145
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 60 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 56 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 53 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 46 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 2,491 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 18 0 8,396 0
29JUN26 4.70 P 0.004 0.006 0.003 0.002 -0.002 17 991 3,450 +195
29JUN26 4.80 P 0.000 0.000 0.000 0.005 -0.006 17 0 2,289 0
29JUN26 4.90 P 0.024 0.024 0.015 0.012 -0.012 17 1,808 8,339 +1,458
29JUN26 5.00 P 0.045 0.045 0.017 0.027 -0.021 17 611 7,541 +499
29JUN26 5.25 P 0.143 0.144 0.118 0.121 -0.053 17 1,194 16,497 +480
29JUN26 5.50 P 0.370 0.370 0.316 0.310 -0.076 19 570 1,122 +190
29JUN26 5.75 P 0.000 0.000 0.000 0.556 -0.080 27 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.814 -0.071 38 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.071 -0.064 49 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.319 -0.066 55 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.571 -0.064 63 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.821 -0.057 69 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.071 -0.064 75 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.321 -0.064 81 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.574 -0.061 88 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.821 -0.064 92 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.071 -0.064 97 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 -0.001 17 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.003 -0.001 18 0 1,040 0
30JUL26 4.50 P 0.013 0.013 0.013 0.006 -0.003 17 100 240 +100
30JUL26 4.60 P 0.000 0.000 0.000 0.012 -0.006 17 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.023 -0.010 17 0 2,107 0
30JUL26 4.80 P 0.000 0.000 0.000 0.040 -0.016 17 0 1,748 0
30JUL26 4.90 P 0.050 0.072 0.050 0.067 -0.023 17 150 1,482 +150
30JUL26 5.00 P 0.122 0.122 0.104 0.102 -0.033 17 223 1,749 +5
30JUL26 5.25 P 0.000 0.000 0.000 0.243 -0.054 18 0 440 0
30JUL26 5.50 P 0.000 0.000 0.000 0.444 -0.069 20 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.681 -0.079 24 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.931 -0.070 29 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.185 -0.060 36 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.424 -0.071 38 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.669 -0.075 40 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.926 -0.067 47 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.171 -0.075 49 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.420 -0.071 53 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.677 -0.066 60 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.912 -0.080 56 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.172 -0.071 65 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 -0.001 19 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.005 -0.003 18 0 200 0
28AUG26 4.40 P 0.000 0.000 0.000 0.009 -0.005 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.015 -0.009 17 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.026 -0.013 18 0 990 0
28AUG26 4.70 P 0.000 0.000 0.000 0.042 -0.018 18 0 850 0
28AUG26 4.80 P 0.000 0.000 0.000 0.065 -0.024 18 0 840 0
28AUG26 4.90 P 0.000 0.000 0.000 0.095 -0.031 18 0 866 0
28AUG26 5.00 P 0.140 0.140 0.140 0.134 -0.038 18 200 1,148 +200
28AUG26 5.25 P 0.000 0.000 0.000 0.271 -0.052 18 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.462 -0.062 19 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.681 -0.079 20 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.931 -0.070 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.185 -0.060 31 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.424 -0.071 32 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.669 -0.075 34 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.926 -0.069 40 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.171 -0.075 42 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.420 -0.071 45 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.677 -0.066 51 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.912 -0.080 48 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.172 -0.071 55 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 35 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 18 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,828 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 -0.001 18 0 3,006 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 -0.003 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.011 -0.004 18 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.017 -0.007 18 0 696 0
29SEP26 4.50 P 0.000 0.000 0.000 0.028 -0.010 18 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.043 -0.014 18 0 1,644 0
29SEP26 4.70 P 0.000 0.000 0.000 0.063 -0.019 18 0 2,979 0
29SEP26 4.80 P 0.110 0.110 0.110 0.089 -0.025 18 10 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.123 -0.030 18 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.164 -0.036 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.300 -0.048 19 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.481 -0.057 19 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.699 -0.065 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.936 -0.065 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.185 -0.060 27 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.437 -0.058 32 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.683 -0.061 34 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.930 -0.065 37 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.185 -0.061 41 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.434 -0.057 44 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.683 -0.060 47 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.932 -0.060 50 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.182 -0.061 52 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 -0.001 19 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 -0.002 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.005 -0.003 19 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.008 -0.005 19 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.012 -0.007 19 0 4,414 0
30DEC26 4.10 P 0.000 0.000 0.000 0.018 -0.010 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.027 -0.012 19 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.038 -0.015 19 0 569 0
30DEC26 4.40 P 0.000 0.000 0.000 0.052 -0.020 19 0 639 0
30DEC26 4.50 P 0.000 0.000 0.000 0.071 -0.024 19 0 9,714 0
30DEC26 4.60 P 0.126 0.126 0.126 0.094 -0.028 19 20 1,849 +20
30DEC26 4.70 P 0.000 0.000 0.000 0.122 -0.032 19 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.154 -0.039 19 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.193 -0.043 19 0 328 0
30DEC26 5.00 P 0.250 0.264 0.250 0.237 -0.046 19 410 575 +379
30DEC26 5.25 P 0.000 0.000 0.000 0.370 -0.060 19 0 346 0
30DEC26 5.50 P 0.000 0.000 0.000 0.539 -0.068 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.738 -0.075 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.960 -0.079 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.199 -0.081 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.449 -0.073 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.704 -0.059 31 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.946 -0.058 33 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.185 -0.062 34 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.434 -0.057 36 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.683 -0.060 38 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.932 -0.060 40 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.182 -0.061 42 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.009 -0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.013 -0.003 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.019 -0.004 19 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.026 -0.006 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.036 -0.008 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.049 -0.009 19 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.064 -0.012 19 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.083 -0.015 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.106 -0.017 19 0 2,583 0
30MAR27 4.60 P 0.000 0.000 0.000 0.133 -0.020 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.164 -0.024 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.200 -0.026 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.239 -0.032 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.285 -0.033 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.417 -0.046 20 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.580 -0.054 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.769 -0.062 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.981 -0.069 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.211 -0.075 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.454 -0.079 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.704 -0.073 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.955 -0.061 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.185 -0.072 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.438 -0.062 33 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.683 -0.060 34 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.932 -0.060 36 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.182 -0.061 38 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.030 - 19 0 0 -
29JUN27 4.00 P 0.000 0.000 0.000 0.040 - 19 0 0 -
29JUN27 4.10 P 0.000 0.000 0.000 0.053 - 19 0 0 -
29JUN27 4.20 P 0.000 0.000 0.000 0.068 - 19 0 0 -
29JUN27 4.30 P 0.000 0.000 0.000 0.086 - 19 0 0 -
29JUN27 4.40 P 0.000 0.000 0.000 0.108 - 19 0 0 -
29JUN27 4.50 P 0.000 0.000 0.000 0.132 - 19 0 0 -
29JUN27 4.60 P 0.000 0.000 0.000 0.162 - 19 0 0 -
29JUN27 4.70 P 0.000 0.000 0.000 0.194 - 19 0 0 -
29JUN27 4.80 P 0.000 0.000 0.000 0.232 - 19 0 0 -
29JUN27 4.90 P 0.000 0.000 0.000 0.273 - 19 0 0 -
29JUN27 5.00 P 0.000 0.000 0.000 0.319 - 19 0 0 -
29JUN27 5.25 P 0.000 0.000 0.000 0.451 - 19 0 0 -
29JUN27 5.50 P 0.000 0.000 0.000 0.609 - 20 0 0 -
29JUN27 5.75 P 0.000 0.000 0.000 0.792 - 20 0 0 -
29JUN27 6.00 P 0.000 0.000 0.000 0.998 - 21 0 0 -
29JUN27 6.25 P 0.000 0.000 0.000 1.221 - 22 0 0 -
29JUN27 6.50 P 0.000 0.000 0.000 1.459 - 23 0 0 -
29JUN27 6.75 P 0.000 0.000 0.000 1.707 - 26 0 0 -
29JUN27 7.00 P 0.000 0.000 0.000 1.958 - 28 0 0 -
29JUN27 7.25 P 0.000 0.000 0.000 2.197 - 29 0 0 -
29JUN27 7.50 P 0.000 0.000 0.000 2.448 - 31 0 0 -
29JUN27 7.75 P 0.000 0.000 0.000 2.691 - 32 0 0 -
29JUN27 8.00 P 0.000 0.000 0.000 2.932 - 33 0 0 -
29JUN27 8.25 P 0.000 0.000 0.000 3.182 - 35 0 0 -
TOTAL PUT 6,287 226,559 +3,676
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.49
29JUN26 4.60 C 0.000 0.000 0.000 3.894 +0.004 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.810 +0.019 94 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.701 +0.010 64 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.610 +0.019 88 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.522 +0.031 96 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.254 +0.012 65 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.005 +0.012 61 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.756 +0.013 56 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.507 +0.013 51 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.257 +0.013 45 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.017 +0.022 49 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.759 +0.014 36 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.509 +0.023 30 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.242 -0.005 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.018 +0.020 25 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.765 +0.012 18 0 1,811 0
29JUN26 8.00 C 0.000 0.000 0.000 0.536 +0.025 18 0 16,783 0
29JUN26 8.25 C 0.333 0.333 0.304 0.337 +0.024 18 90 2,942 +30
29JUN26 8.50 C 0.165 0.185 0.159 0.179 +0.012 17 396 6,017 +62
29JUN26 8.75 C 0.084 0.088 0.075 0.080 +0.003 17 2,488 7,382 +1,297
29JUN26 9.00 C 0.036 0.038 0.031 0.030 0.000 17 737 16,507 +458
29JUN26 9.25 C 0.015 0.015 0.013 0.009 -0.001 17 103 6,182 +53
29JUN26 9.50 C 0.000 0.000 0.000 0.003 0.000 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 42 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 51 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 55 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 3.254 +0.011 56 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.005 +0.011 52 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.756 +0.012 49 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.507 +0.012 44 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.257 +0.012 39 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.017 +0.021 43 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.759 +0.012 31 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.509 +0.012 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.245 -0.003 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.018 +0.017 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.769 +0.010 18 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.562 +0.026 20 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.367 +0.026 19 3 612 0
30JUL26 8.50 C 0.205 0.226 0.205 0.218 +0.014 19 210 1,153 +10
30JUL26 8.75 C 0.112 0.125 0.110 0.118 +0.008 18 605 2,266 +600
30JUL26 9.00 C 0.061 0.063 0.061 0.058 +0.005 18 45 4,534 +30
30JUL26 9.25 C 0.036 0.036 0.034 0.027 +0.003 18 188 2,129 +178
30JUL26 9.50 C 0.020 0.020 0.020 0.012 +0.002 18 1,600 2,301 -312
30JUL26 9.75 C 0.000 0.000 0.000 0.005 +0.001 18 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.002 0.000 19 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 41 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 3.005 +0.011 47 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.756 +0.012 44 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.507 +0.012 40 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.257 +0.011 35 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.017 +0.021 38 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.759 +0.012 28 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.509 +0.011 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.279 +0.030 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.018 +0.013 20 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.780 +0.008 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.586 +0.023 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.404 +0.017 20 0 90 0
28AUG26 8.50 C 0.000 0.000 0.000 0.266 +0.012 19 0 112 0
28AUG26 8.75 C 0.169 0.172 0.169 0.167 +0.002 19 335 5,225 +15
28AUG26 9.00 C 0.000 0.000 0.000 0.102 +0.002 19 0 2,229 0
28AUG26 9.25 C 0.073 0.075 0.072 0.059 +0.001 19 75 255 +60
28AUG26 9.50 C 0.048 0.048 0.046 0.033 0.000 19 140 330 +60
28AUG26 9.75 C 0.000 0.000 0.000 0.018 0.000 19 0 530 0
28AUG26 10.00 C 0.000 0.000 0.000 0.010 +0.001 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 0.000 0.000 0.000 0.001 0.000 23 0 150 0
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 29 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 36 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.814 +0.022 69 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.702 +0.010 51 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.611 +0.019 62 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.522 +0.030 65 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.263 +0.020 56 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.014 +0.020 51 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.766 +0.022 47 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.522 +0.027 45 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.257 +0.011 32 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.017 +0.021 35 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.759 +0.012 26 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.522 +0.024 28 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.279 +0.030 25 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.021 +0.007 19 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.798 +0.005 19 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.622 +0.028 21 0 6,708 0
29SEP26 8.25 C 0.445 0.464 0.445 0.455 +0.011 20 100 2,237 -100
29SEP26 8.50 C 0.310 0.336 0.310 0.327 +0.005 20 703 9,763 +551
29SEP26 8.75 C 0.238 0.242 0.228 0.229 0.000 20 164 5,281 +98
29SEP26 9.00 C 0.162 0.162 0.162 0.157 0.000 20 5 8,995 0
29SEP26 9.25 C 0.120 0.120 0.115 0.104 -0.001 20 80 599 0
29SEP26 9.50 C 0.086 0.092 0.086 0.067 -0.001 20 30 1,007 +6
29SEP26 9.75 C 0.060 0.065 0.060 0.043 0.000 20 120 722 +90
29SEP26 10.00 C 0.000 0.000 0.000 0.027 0.000 20 0 615 0
29SEP26 10.50 C 0.000 0.000 0.000 0.010 0.000 20 0 233 0
29SEP26 11.00 C 0.000 0.000 0.000 0.003 -0.001 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 3.714 +0.022 52 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.611 +0.019 50 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.522 +0.030 52 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.265 +0.022 45 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.016 +0.022 41 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.767 +0.023 38 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.522 +0.027 36 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.269 +0.023 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.020 +0.023 28 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.772 +0.022 25 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.522 +0.010 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.283 +0.033 20 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.091 +0.005 21 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 0.911 +0.031 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.732 +0.003 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.603 +0.006 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.489 +0.003 21 0 679 0
30DEC26 8.75 C 0.000 0.000 0.000 0.394 +0.002 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.314 +0.002 21 0 232 0
30DEC26 9.25 C 0.230 0.230 0.230 0.246 0.000 21 100 1,051 0
30DEC26 9.50 C 0.188 0.197 0.187 0.191 +0.001 21 2,250 3,486 +1,972
30DEC26 9.75 C 0.155 0.155 0.155 0.148 +0.002 21 20 482 +20
30DEC26 10.00 C 0.000 0.000 0.000 0.117 +0.005 21 0 573 0
30DEC26 10.50 C 0.000 0.000 0.000 0.067 0.000 22 0 184 0
30DEC26 11.00 C 0.052 0.052 0.052 0.037 0.000 22 20 96 +20
30DEC26 11.50 C 0.000 0.000 0.000 0.019 0.000 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 0.000 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 0.000 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 3.614 +0.022 43 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.522 +0.030 43 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.265 +0.022 38 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.016 +0.022 34 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.767 +0.023 31 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.522 +0.027 29 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.269 +0.023 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.021 +0.019 23 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.772 +0.003 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.527 +0.015 18 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.327 +0.010 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.191 +0.011 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.029 +0.011 21 0 40 0
30MAR27 8.00 C 0.763 0.793 0.763 0.856 +0.010 21 294 3,038 +246
30MAR27 8.25 C 0.000 0.000 0.000 0.727 +0.010 21 0 2,536 0
30MAR27 8.50 C 0.524 0.524 0.524 0.616 +0.010 21 30 337 -6
30MAR27 8.75 C 0.434 0.463 0.434 0.517 +0.009 21 135 376 +30
30MAR27 9.00 C 0.000 0.000 0.000 0.429 +0.008 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.356 +0.009 21 0 79 0
30MAR27 9.50 C 0.261 0.261 0.261 0.293 +0.007 21 130 6,727 -56
30MAR27 9.75 C 0.201 0.203 0.201 0.238 +0.006 21 40 136 +30
30MAR27 10.00 C 0.172 0.172 0.172 0.194 +0.006 21 125 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.124 +0.004 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.084 +0.003 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.053 +0.003 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.032 +0.001 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.019 +0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.012 +0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.016 - 29 0 0 -
29JUN27 5.75 C 0.000 0.000 0.000 2.767 - 27 0 0 -
29JUN27 6.00 C 0.000 0.000 0.000 2.522 - 25 0 0 -
29JUN27 6.25 C 0.000 0.000 0.000 2.269 - 21 0 0 -
29JUN27 6.50 C 0.000 0.000 0.000 2.022 - 19 0 0 -
29JUN27 6.75 C 0.000 0.000 0.000 1.785 - 18 0 0 -
29JUN27 7.00 C 0.000 0.000 0.000 1.579 - 18 0 0 -
29JUN27 7.25 C 0.000 0.000 0.000 1.400 - 19 0 0 -
29JUN27 7.50 C 0.000 0.000 0.000 1.273 - 21 0 0 -
29JUN27 7.75 C 0.000 0.000 0.000 1.117 - 21 0 0 -
29JUN27 8.00 C 0.855 0.855 0.855 0.943 - 20 22 22 -
29JUN27 8.25 C 0.000 0.000 0.000 0.815 - 20 0 0 -
29JUN27 8.50 C 0.000 0.000 0.000 0.704 - 20 0 0 -
29JUN27 8.75 C 0.527 0.527 0.527 0.602 - 20 105 105 -
29JUN27 9.00 C 0.000 0.000 0.000 0.510 - 20 0 0 -
29JUN27 9.25 C 0.000 0.000 0.000 0.435 - 20 0 0 -
29JUN27 9.50 C 0.319 0.319 0.319 0.365 - 20 130 130 -
29JUN27 9.75 C 0.000 0.000 0.000 0.306 - 20 0 0 -
29JUN27 10.00 C 0.228 0.228 0.228 0.260 - 21 125 125 -
29JUN27 10.50 C 0.170 0.170 0.170 0.186 - 21 10 10 -
29JUN27 11.00 C 0.000 0.000 0.000 0.127 - 21 0 0 -
29JUN27 11.50 C 0.000 0.000 0.000 0.085 - 21 0 0 -
29JUN27 12.00 C 0.000 0.000 0.000 0.056 - 21 0 0 -
29JUN27 12.50 C 0.000 0.000 0.000 0.036 - 21 0 0 -
29JUN27 13.00 C 0.000 0.000 0.000 0.023 - 21 0 0 -
TOTAL CALL 11,753 175,083 +5,442
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 75 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 73 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 54 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 17 0 5,772 0
29JUN26 7.75 P 0.000 0.000 0.000 0.005 -0.001 17 0 3,555 0
29JUN26 8.00 P 0.024 0.025 0.019 0.021 -0.004 17 1,534 12,669 +669
29JUN26 8.25 P 0.077 0.077 0.060 0.067 -0.007 16 976 30,471 +883
29JUN26 8.50 P 0.161 0.178 0.161 0.161 -0.019 16 220 4,517 +70
29JUN26 8.75 P 0.306 0.352 0.306 0.312 -0.029 15 25 18,720 -15
29JUN26 9.00 P 0.000 0.000 0.000 0.526 -0.010 17 0 1,893 0
29JUN26 9.25 P 0.000 0.000 0.000 0.761 -0.010 17 0 1,053 0
29JUN26 9.50 P 0.000 0.000 0.000 1.010 -0.010 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.260 -0.030 0 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.510 -0.031 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.010 -0.034 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.510 -0.032 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.010 -0.040 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.510 -0.030 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.010 -0.029 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.510 -0.031 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 5.010 -0.028 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.510 -0.039 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 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 0.000 18 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.010 +0.001 18 0 3,871 0
30JUL26 7.50 P 0.000 0.000 0.000 0.026 0.000 18 0 1,565 0
30JUL26 7.75 P 0.063 0.063 0.061 0.062 -0.001 18 96 3,721 +66
30JUL26 8.00 P 0.133 0.133 0.115 0.125 -0.002 18 22 2,756 -7
30JUL26 8.25 P 0.225 0.225 0.225 0.225 -0.007 18 100 8,158 +100
30JUL26 8.50 P 0.358 0.385 0.358 0.363 -0.015 17 58 3,787 +18
30JUL26 8.75 P 0.000 0.000 0.000 0.536 -0.022 17 0 1,738 0
30JUL26 9.00 P 0.754 0.754 0.727 0.736 -0.028 15 370 1,548 +370
30JUL26 9.25 P 0.000 0.000 0.000 0.986 -0.006 18 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.218 -0.046 15 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.460 -0.047 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.706 -0.048 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.218 -0.033 26 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.717 -0.024 31 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.205 -0.035 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.682 -0.056 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.188 -0.049 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.701 -0.034 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.185 -0.049 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.684 -0.044 0 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.011 -0.001 19 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.026 -0.002 19 0 2,210 0
28AUG26 7.50 P 0.059 0.059 0.059 0.055 -0.004 19 120 737 +120
28AUG26 7.75 P 0.111 0.111 0.111 0.103 -0.008 19 30 892 0
28AUG26 8.00 P 0.193 0.193 0.186 0.177 -0.009 18 220 5,090 +42
28AUG26 8.25 P 0.300 0.300 0.276 0.281 -0.016 18 134 572 +65
28AUG26 8.50 P 0.422 0.437 0.418 0.416 -0.021 18 90 1,228 0
28AUG26 8.75 P 0.604 0.604 0.590 0.587 -0.019 18 110 6,487 +80
28AUG26 9.00 P 0.000 0.000 0.000 0.769 -0.032 17 0 253 0
28AUG26 9.25 P 0.000 0.000 0.000 1.007 -0.008 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.230 -0.034 18 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.467 -0.040 15 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.709 -0.045 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.218 -0.033 23 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.717 -0.025 27 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.205 -0.035 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.682 -0.056 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.200 -0.037 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.701 -0.034 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.197 -0.039 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.693 -0.035 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 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 0.005 -0.001 20 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.012 -0.001 20 0 2,493 0
29SEP26 7.00 P 0.032 0.033 0.032 0.026 -0.002 20 80 26,417 +80
29SEP26 7.25 P 0.056 0.058 0.056 0.052 -0.003 20 300 5,947 +11
29SEP26 7.50 P 0.000 0.000 0.000 0.093 -0.004 20 0 15,704 0
29SEP26 7.75 P 0.000 0.000 0.000 0.147 -0.010 19 0 2,939 0
29SEP26 8.00 P 0.000 0.000 0.000 0.229 -0.011 19 0 3,534 0
29SEP26 8.25 P 0.000 0.000 0.000 0.335 -0.016 19 0 1,586 0
29SEP26 8.50 P 0.460 0.460 0.460 0.469 -0.017 19 30 10,898 -28
29SEP26 8.75 P 0.640 0.640 0.640 0.627 -0.020 18 10 349 0
29SEP26 9.00 P 0.825 0.826 0.813 0.806 -0.035 18 300 365 +300
29SEP26 9.25 P 0.000 0.000 0.000 1.035 -0.010 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.243 -0.025 18 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.471 -0.036 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.709 -0.045 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.218 -0.033 21 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.717 -0.025 25 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.205 -0.036 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.686 -0.054 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.200 -0.038 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.701 -0.036 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.197 -0.039 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.700 -0.034 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.003 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.011 0.000 22 0 1,174 0
30DEC26 6.25 P 0.036 0.036 0.036 0.020 -0.001 22 43 1,078 0
30DEC26 6.50 P 0.043 0.043 0.043 0.036 -0.001 22 20 1,667 0
30DEC26 6.75 P 0.073 0.073 0.073 0.060 -0.002 22 120 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.095 -0.003 22 0 19,263 0
30DEC26 7.25 P 0.000 0.000 0.000 0.144 -0.003 22 0 1,592 0
30DEC26 7.50 P 0.000 0.000 0.000 0.208 -0.004 22 0 1,077 0
30DEC26 7.75 P 0.000 0.000 0.000 0.290 -0.005 22 0 2,168 0
30DEC26 8.00 P 0.396 0.396 0.396 0.389 -0.007 22 20 3,116 +20
30DEC26 8.25 P 0.000 0.000 0.000 0.509 -0.006 22 0 574 0
30DEC26 8.50 P 0.000 0.000 0.000 0.648 -0.007 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.800 -0.013 22 0 507 0
30DEC26 9.00 P 0.988 0.988 0.988 0.971 +0.011 22 30 428 +30
30DEC26 9.25 P 0.000 0.000 0.000 1.170 +0.025 23 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.375 -0.009 24 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.591 -0.010 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.820 -0.010 25 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.297 -0.012 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.769 -0.039 29 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.247 -0.040 30 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.730 -0.044 30 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.218 -0.020 30 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.706 -0.031 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.197 -0.039 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.700 -0.061 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.008 0.000 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.015 +0.001 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.026 +0.001 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.043 +0.001 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.068 +0.001 22 0 505 0
30MAR27 6.75 P 0.115 0.115 0.115 0.102 +0.001 22 50 711 +50
30MAR27 7.00 P 0.000 0.000 0.000 0.149 +0.002 22 0 1,193 0
30MAR27 7.25 P 0.000 0.000 0.000 0.208 +0.001 22 0 609 0
30MAR27 7.50 P 0.293 0.293 0.293 0.282 +0.001 22 11 646 0
30MAR27 7.75 P 0.384 0.384 0.384 0.371 +0.001 22 19 542 0
30MAR27 8.00 P 0.488 0.496 0.488 0.476 +0.001 22 52 3,040 +30
30MAR27 8.25 P 0.615 0.616 0.615 0.595 +0.001 22 56 3,406 +56
30MAR27 8.50 P 0.759 0.759 0.759 0.734 0.000 22 50 6,576 +50
30MAR27 8.75 P 0.909 0.920 0.909 0.888 0.000 22 80 603 +79
30MAR27 9.00 P 0.000 0.000 0.000 1.055 +0.029 23 0 333 0
30MAR27 9.25 P 0.000 0.000 0.000 1.237 -0.002 23 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 1.433 -0.003 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.639 -0.005 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.857 -0.006 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.319 -0.008 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.794 -0.022 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.265 -0.050 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.762 -0.032 31 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.245 -0.041 32 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.730 -0.041 32 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.219 -0.041 33 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.708 -0.053 32 0 0 0
29JUN27 5.50 P 0.029 0.029 0.029 0.014 - 21 60 60 -
29JUN27 5.75 P 0.000 0.000 0.000 0.024 - 21 0 0 -
29JUN27 6.00 P 0.056 0.056 0.056 0.039 - 21 30 30 -
29JUN27 6.25 P 0.078 0.078 0.078 0.061 - 21 43 43 -
29JUN27 6.50 P 0.000 0.000 0.000 0.091 - 21 0 0 -
29JUN27 6.75 P 0.000 0.000 0.000 0.131 - 21 0 0 -
29JUN27 7.00 P 0.198 0.198 0.197 0.182 - 21 81 81 -
29JUN27 7.25 P 0.000 0.000 0.000 0.245 - 21 0 0 -
29JUN27 7.50 P 0.341 0.341 0.341 0.323 - 21 9 9 -
29JUN27 7.75 P 0.437 0.437 0.437 0.415 - 21 17 17 -
29JUN27 8.00 P 0.528 0.554 0.528 0.521 - 21 30 30 -
29JUN27 8.25 P 0.000 0.000 0.000 0.640 - 21 0 0 -
29JUN27 8.50 P 0.000 0.000 0.000 0.779 - 21 0 0 -
29JUN27 8.75 P 0.000 0.000 0.000 0.930 - 21 0 0 -
29JUN27 9.00 P 0.000 0.000 0.000 1.061 - 21 0 0 -
29JUN27 9.25 P 0.000 0.000 0.000 1.272 - 22 0 0 -
29JUN27 9.50 P 0.000 0.000 0.000 1.462 - 22 0 0 -
29JUN27 9.75 P 0.000 0.000 0.000 1.665 - 22 0 0 -
29JUN27 10.00 P 0.000 0.000 0.000 1.878 - 23 0 0 -
29JUN27 10.50 P 0.000 0.000 0.000 2.331 - 24 0 0 -
29JUN27 11.00 P 0.000 0.000 0.000 2.809 - 26 0 0 -
29JUN27 11.50 P 0.000 0.000 0.000 3.281 - 27 0 0 -
29JUN27 12.00 P 0.000 0.000 0.000 3.762 - 29 0 0 -
29JUN27 12.50 P 0.000 0.000 0.000 4.245 - 29 0 0 -
29JUN27 13.00 P 0.000 0.000 0.000 4.730 - 30 0 0 -
TOTAL PUT 5,646 324,369 +3,139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.64
29JUN26 4.00 C 0.000 0.000 0.000 2.647 +0.048 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.549 +0.050 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.447 +0.047 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.348 +0.048 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.250 +0.050 47 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.151 +0.051 51 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.050 +0.050 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.951 +0.050 43 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.841 +0.040 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.752 +0.051 41 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.652 +0.051 37 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.403 +0.051 33 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.152 +0.049 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.903 +0.049 18 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.656 +0.046 17 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.429 +0.055 19 0 210 0
29JUN26 6.50 C 0.223 0.223 0.223 0.223 +0.024 17 30 548 +30
29JUN26 6.75 C 0.080 0.103 0.080 0.094 +0.008 17 418 21,938 +55
29JUN26 7.00 C 0.035 0.040 0.029 0.032 +0.001 18 1,363 23,319 +590
29JUN26 7.25 C 0.013 0.013 0.013 0.008 -0.001 18 540 19,115 +461
29JUN26 7.50 C 0.006 0.006 0.004 0.002 0.000 18 120 3,680 +24
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 28 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 41 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 4.40 C 0.000 0.000 0.000 2.257 - 0 0 0 -
30JUL26 4.50 C 0.000 0.000 0.000 2.158 +0.048 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.059 +0.059 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.959 +0.058 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.861 +0.050 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.761 +0.049 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.661 +0.060 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.413 +0.058 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.165 +0.048 18 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.921 +0.047 19 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.686 +0.041 18 0 0 0
30JUL26 6.25 C 0.429 0.479 0.429 0.485 +0.047 20 35 35 +35
30JUL26 6.50 C 0.297 0.297 0.297 0.304 +0.032 19 5 425 +5
30JUL26 6.75 C 0.161 0.177 0.161 0.169 +0.016 18 165 1,436 +20
30JUL26 7.00 C 0.081 0.096 0.077 0.089 +0.008 19 283 1,164 +283
30JUL26 7.25 C 0.045 0.045 0.045 0.041 +0.002 19 30 462 0
30JUL26 7.50 C 0.000 0.000 0.000 0.017 +0.001 19 0 1,682 0
30JUL26 7.75 C 0.013 0.013 0.013 0.006 0.000 19 34 833 +34
30JUL26 8.00 C 0.000 0.000 0.000 0.002 -0.001 19 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 22 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 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 4.40 C 0.000 0.000 0.000 2.267 - 0 0 0 -
28AUG26 4.50 C 0.000 0.000 0.000 2.168 +0.042 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.068 +0.040 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.972 +0.043 28 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.872 +0.042 25 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.777 +0.046 29 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.666 +0.033 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.428 +0.037 22 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.191 +0.057 23 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.945 +0.044 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.724 +0.038 20 0 0 0
28AUG26 6.25 C 0.481 0.514 0.479 0.537 +0.042 21 250 280 +250
28AUG26 6.50 C 0.323 0.323 0.323 0.365 +0.029 20 30 240 +30
28AUG26 6.75 C 0.206 0.206 0.206 0.238 +0.023 20 87 117 +57
28AUG26 7.00 C 0.124 0.124 0.124 0.147 +0.013 20 1 1,560 0
28AUG26 7.25 C 0.078 0.083 0.078 0.084 +0.006 20 75 811 +45
28AUG26 7.50 C 0.048 0.052 0.048 0.045 +0.003 20 43 124 +43
28AUG26 7.75 C 0.000 0.000 0.000 0.023 +0.001 20 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.011 0.000 20 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.005 0.000 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 25 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 2.682 +0.066 41 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.583 +0.066 39 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.484 +0.066 38 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.385 +0.066 36 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.286 +0.066 34 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.181 +0.055 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.089 +0.061 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.991 +0.062 31 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.883 +0.053 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.783 +0.051 18 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.668 +0.032 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.445 +0.054 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.193 +0.037 16 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.967 +0.035 19 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.744 +0.019 18 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.589 +0.042 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.422 +0.030 20 0 12,996 0
29SEP26 6.75 C 0.290 0.290 0.290 0.296 +0.027 20 1,000 6,921 +1,000
29SEP26 7.00 C 0.182 0.182 0.182 0.200 +0.018 20 13 1,776 +13
29SEP26 7.25 C 0.126 0.126 0.126 0.129 +0.011 20 50 14,703 +50
29SEP26 7.50 C 0.000 0.000 0.000 0.079 +0.007 20 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.047 +0.004 20 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.027 +0.003 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.015 +0.002 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 +0.001 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 0.000 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 24 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 2.492 +0.038 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.393 +0.052 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.296 +0.048 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.201 +0.049 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.105 +0.048 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.009 +0.048 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.913 +0.047 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.818 +0.047 24 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.722 +0.046 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.489 +0.046 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.257 +0.038 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.033 +0.041 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.852 +0.052 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.679 +0.030 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.524 +0.024 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.395 +0.020 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.290 +0.014 21 0 609 0
30DEC26 7.25 C 0.214 0.214 0.214 0.209 +0.011 21 40 680 +40
30DEC26 7.50 C 0.000 0.000 0.000 0.147 +0.007 20 0 497 0
30DEC26 7.75 C 0.129 0.129 0.129 0.101 +0.005 20 40 151 -40
30DEC26 8.00 C 0.000 0.000 0.000 0.069 +0.004 20 0 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.046 +0.002 20 0 691 0
30DEC26 8.50 C 0.000 0.000 0.000 0.030 +0.001 20 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.019 0.000 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.012 0.000 20 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 0.000 20 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 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.395 +0.035 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.296 +0.045 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.204 +0.048 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.105 +0.048 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.009 +0.046 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.913 +0.040 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.818 +0.039 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.722 +0.036 21 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.490 +0.030 21 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.283 +0.037 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.081 +0.051 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.890 +0.040 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.743 +0.033 22 0 23 0
30MAR27 6.50 C 0.589 0.591 0.589 0.604 +0.032 22 150 200 +150
30MAR27 6.75 C 0.000 0.000 0.000 0.482 +0.029 22 0 35 0
30MAR27 7.00 C 0.000 0.000 0.000 0.380 +0.026 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.297 +0.023 22 0 429 0
30MAR27 7.50 C 0.000 0.000 0.000 0.230 +0.021 22 0 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.176 +0.016 22 0 36 0
30MAR27 8.00 C 0.148 0.148 0.148 0.133 +0.013 22 10 83 0
30MAR27 8.25 C 0.000 0.000 0.000 0.099 +0.010 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.074 +0.009 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.055 +0.007 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.040 +0.005 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.029 +0.004 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.021 +0.003 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.015 +0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.011 +0.002 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.296 - 0 0 0 -
29JUN27 4.50 C 0.000 0.000 0.000 2.204 - 21 0 0 -
29JUN27 4.60 C 0.000 0.000 0.000 2.105 - 20 0 0 -
29JUN27 4.70 C 0.000 0.000 0.000 2.009 - 20 0 0 -
29JUN27 4.80 C 0.000 0.000 0.000 1.914 - 20 0 0 -
29JUN27 4.90 C 0.000 0.000 0.000 1.822 - 21 0 0 -
29JUN27 5.00 C 0.000 0.000 0.000 1.732 - 21 0 0 -
29JUN27 5.25 C 0.000 0.000 0.000 1.524 - 22 0 0 -
29JUN27 5.50 C 0.000 0.000 0.000 1.341 - 24 0 0 -
29JUN27 5.75 C 0.000 0.000 0.000 1.127 - 22 0 0 -
29JUN27 6.00 C 0.000 0.000 0.000 0.954 - 22 0 0 -
29JUN27 6.25 C 0.000 0.000 0.000 0.797 - 21 0 0 -
29JUN27 6.50 C 0.639 0.660 0.639 0.647 - 21 60 60 -
29JUN27 6.75 C 0.536 0.536 0.536 0.554 - 22 15 15 -
29JUN27 7.00 C 0.000 0.000 0.000 0.454 - 21 0 0 -
29JUN27 7.25 C 0.000 0.000 0.000 0.369 - 21 0 0 -
29JUN27 7.50 C 0.000 0.000 0.000 0.297 - 21 0 0 -
29JUN27 7.75 C 0.000 0.000 0.000 0.236 - 21 0 0 -
29JUN27 8.00 C 0.000 0.000 0.000 0.188 - 21 0 0 -
29JUN27 8.25 C 0.000 0.000 0.000 0.149 - 21 0 0 -
29JUN27 8.50 C 0.000 0.000 0.000 0.116 - 21 0 0 -
29JUN27 8.75 C 0.000 0.000 0.000 0.091 - 21 0 0 -
29JUN27 9.00 C 0.000 0.000 0.000 0.071 - 21 0 0 -
29JUN27 9.25 C 0.000 0.000 0.000 0.054 - 21 0 0 -
29JUN27 9.50 C 0.000 0.000 0.000 0.042 - 21 0 0 -
TOTAL CALL 4,887 151,959 +3,175
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 -0.004 17 0 24,380 0
29JUN26 6.25 P 0.027 0.033 0.025 0.020 -0.013 18 624 4,591 +578
29JUN26 6.50 P 0.088 0.102 0.080 0.076 -0.029 18 1,036 6,106 -165
29JUN26 6.75 P 0.220 0.220 0.207 0.198 -0.044 18 8 5,112 +7
29JUN26 7.00 P 0.395 0.395 0.395 0.392 -0.050 20 30 7,310 -30
29JUN26 7.25 P 0.000 0.000 0.000 0.611 -0.050 17 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.860 -0.050 0 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 1.110 -0.050 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.361 -0.066 32 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.612 -0.065 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.875 -0.051 52 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.111 -0.080 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.362 -0.061 51 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.610 -0.062 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.871 -0.055 67 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.112 -0.064 62 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.363 -0.078 67 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.860 -0.065 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 - 38 0 0 -
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 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 27 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 0.001 -0.001 18 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.006 -0.003 19 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.021 -0.009 19 0 619 0
30JUL26 6.25 P 0.071 0.076 0.063 0.059 -0.017 19 81 7,304 +21
30JUL26 6.50 P 0.139 0.143 0.139 0.135 -0.025 19 11 1,557 0
30JUL26 6.75 P 0.000 0.000 0.000 0.255 -0.042 19 0 2,034 0
30JUL26 7.00 P 0.454 0.454 0.454 0.430 -0.051 19 10 1,118 -10
30JUL26 7.25 P 0.000 0.000 0.000 0.629 -0.048 18 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.862 -0.050 19 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 1.110 -0.082 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.366 -0.074 28 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.616 -0.075 32 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.875 -0.066 39 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.117 -0.074 39 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.366 -0.076 42 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.616 -0.074 45 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.871 -0.058 50 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.117 -0.062 51 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.367 -0.074 54 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.866 -0.082 59 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 - 31 0 0 -
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 200 0
28AUG26 5.50 P 0.000 0.000 0.000 0.006 -0.003 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.019 -0.006 20 0 410 0
28AUG26 6.00 P 0.059 0.059 0.055 0.047 -0.012 20 60 90 +60
28AUG26 6.25 P 0.000 0.000 0.000 0.101 -0.015 20 0 75 0
28AUG26 6.50 P 0.201 0.203 0.201 0.181 -0.030 19 87 117 +56
28AUG26 6.75 P 0.328 0.328 0.315 0.303 -0.042 19 40 1,626 0
28AUG26 7.00 P 0.475 0.475 0.475 0.468 -0.047 20 30 1,148 -30
28AUG26 7.25 P 0.000 0.000 0.000 0.678 -0.025 22 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.875 -0.048 20 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.112 -0.080 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.366 -0.074 24 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.620 -0.071 29 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.875 -0.066 33 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.117 -0.074 34 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.366 -0.076 36 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.616 -0.074 39 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.877 -0.052 45 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.119 -0.060 45 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.367 -0.074 47 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.866 -0.082 51 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 31 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 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 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 -0.001 20 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.015 -0.004 20 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.036 -0.007 20 0 19,739 0
29SEP26 6.00 P 0.000 0.000 0.000 0.075 -0.011 20 0 10,401 0
29SEP26 6.25 P 0.000 0.000 0.000 0.139 -0.017 20 0 12,413 0
29SEP26 6.50 P 0.000 0.000 0.000 0.224 -0.027 20 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.345 -0.041 20 0 2,361 0
29SEP26 7.00 P 0.000 0.000 0.000 0.505 -0.043 20 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.708 -0.019 22 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.921 -0.018 23 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 1.146 -0.051 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.370 -0.070 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.620 -0.071 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.875 -0.066 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.117 -0.074 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.366 -0.076 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.616 -0.074 35 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.877 -0.052 40 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.119 -0.060 40 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.367 -0.074 42 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.872 -0.076 47 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 0.001 -0.001 20 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 -0.001 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.009 -0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.012 -0.003 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.016 -0.004 20 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.034 -0.006 20 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.064 -0.011 20 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.112 -0.015 20 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.172 -0.016 20 0 549 0
30DEC26 6.25 P 0.260 0.260 0.260 0.256 -0.024 20 10 1,154 +10
30DEC26 6.50 P 0.000 0.000 0.000 0.366 -0.029 20 0 3,631 0
30DEC26 6.75 P 0.000 0.000 0.000 0.500 -0.033 19 0 3,905 0
30DEC26 7.00 P 0.000 0.000 0.000 0.654 -0.037 19 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.851 -0.043 20 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 1.050 -0.042 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.269 -0.020 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.490 -0.028 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.679 -0.066 16 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.950 -0.024 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.185 -0.028 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.413 -0.038 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.621 -0.071 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.877 -0.052 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.138 -0.052 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.387 -0.054 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.887 -0.061 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 -0.001 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 0.000 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.015 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.019 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.026 -0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.033 -0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.043 -0.001 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.073 -0.003 21 0 455 0
30MAR27 5.50 P 0.000 0.000 0.000 0.111 -0.011 21 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.168 -0.008 21 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.244 -0.011 21 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.338 -0.014 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.452 -0.018 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.584 -0.021 20 0 245 0
30MAR27 7.00 P 0.000 0.000 0.000 0.734 -0.030 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.904 -0.046 20 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 1.115 -0.031 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.321 -0.026 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.529 -0.031 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.750 -0.032 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.974 -0.035 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.205 -0.036 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.440 -0.039 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.687 -0.030 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.926 -0.029 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.167 -0.028 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.393 -0.048 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.888 -0.060 19 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 - 21 0 0 -
29JUN27 4.50 P 0.000 0.000 0.000 0.020 - 21 0 0 -
29JUN27 4.60 P 0.000 0.000 0.000 0.026 - 21 0 0 -
29JUN27 4.70 P 0.000 0.000 0.000 0.032 - 21 0 0 -
29JUN27 4.80 P 0.000 0.000 0.000 0.041 - 21 0 0 -
29JUN27 4.90 P 0.000 0.000 0.000 0.051 - 21 0 0 -
29JUN27 5.00 P 0.000 0.000 0.000 0.062 - 21 0 0 -
29JUN27 5.25 P 0.000 0.000 0.000 0.100 - 21 0 0 -
29JUN27 5.50 P 0.163 0.163 0.163 0.151 - 21 100 100 -
29JUN27 5.75 P 0.000 0.000 0.000 0.206 - 21 0 0 -
29JUN27 6.00 P 0.293 0.293 0.293 0.286 - 21 8 8 -
29JUN27 6.25 P 0.000 0.000 0.000 0.383 - 20 0 0 -
29JUN27 6.50 P 0.000 0.000 0.000 0.497 - 20 0 0 -
29JUN27 6.75 P 0.000 0.000 0.000 0.628 - 20 0 0 -
29JUN27 7.00 P 0.794 0.803 0.794 0.777 - 20 81 81 -
29JUN27 7.25 P 0.000 0.000 0.000 0.963 - 21 0 0 -
29JUN27 7.50 P 0.000 0.000 0.000 1.151 - 21 0 0 -
29JUN27 7.75 P 0.000 0.000 0.000 1.334 - 20 0 0 -
29JUN27 8.00 P 0.000 0.000 0.000 1.533 - 20 0 0 -
29JUN27 8.25 P 0.000 0.000 0.000 1.750 - 20 0 0 -
29JUN27 8.50 P 0.000 0.000 0.000 1.974 - 20 0 0 -
29JUN27 8.75 P 0.000 0.000 0.000 2.231 - 22 0 0 -
29JUN27 9.00 P 0.000 0.000 0.000 2.462 - 23 0 0 -
29JUN27 9.25 P 0.000 0.000 0.000 2.697 - 23 0 0 -
29JUN27 9.50 P 0.000 0.000 0.000 2.934 - 23 0 0 -
TOTAL PUT 2,216 242,132 +497
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.02
29JUN26 3.90 C 0.000 0.000 0.000 1.129 +0.102 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.029 +0.101 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.929 +0.101 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.829 +0.100 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.730 +0.100 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.630 +0.098 17 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.531 +0.096 17 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.433 +0.091 16 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.338 +0.081 16 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.243 +0.065 14 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.168 +0.055 15 0 200 0
29JUN26 5.00 C 0.090 0.090 0.080 0.108 +0.042 15 14 93 +14
29JUN26 5.25 C 0.016 0.019 0.016 0.024 +0.013 16 35 37 +1
29JUN26 5.50 C 0.000 0.000 0.000 0.003 +0.002 16 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.030 +0.100 23 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.930 +0.100 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.830 +0.097 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.731 +0.097 18 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.631 +0.094 15 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.533 +0.092 17 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.436 +0.085 16 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.344 +0.074 16 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.253 +0.058 15 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.182 +0.047 15 0 0 0
30JUL26 5.00 C 0.099 0.099 0.099 0.124 +0.036 16 30 351 +30
30JUL26 5.25 C 0.036 0.042 0.036 0.040 +0.015 16 88 84 +52
30JUL26 5.50 C 0.000 0.000 0.000 0.010 +0.004 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.002 +0.001 17 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.030 - 22 0 0 -
28AUG26 4.10 C 0.000 0.000 0.000 0.930 +0.092 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.830 +0.097 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.731 +0.096 17 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.633 +0.093 18 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.536 +0.087 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.443 +0.073 17 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.347 +0.056 15 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.272 +0.060 16 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.207 +0.040 17 0 0 0
28AUG26 5.00 C 0.146 0.146 0.146 0.154 +0.032 17 30 230 +27
28AUG26 5.25 C 0.000 0.000 0.000 0.067 +0.016 17 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.027 +0.008 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.009 +0.003 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.130 +0.094 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.030 +0.092 21 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.930 +0.091 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.831 +0.089 19 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.732 +0.088 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.636 +0.084 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.543 +0.089 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.443 +0.068 16 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.365 +0.063 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.297 +0.057 17 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.238 +0.036 17 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.189 +0.031 18 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.101 +0.020 18 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.051 +0.013 18 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.023 +0.007 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 +0.002 18 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.130 +0.094 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.032 +0.088 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.937 +0.089 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.844 +0.085 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.733 +0.050 15 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.655 +0.060 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.581 +0.072 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.512 +0.067 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.451 +0.063 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.394 +0.054 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.342 +0.051 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.297 +0.049 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.200 +0.036 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.131 +0.027 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.082 +0.016 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.051 +0.011 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.032 +0.009 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.018 +0.005 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 +0.002 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 +0.002 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.143 +0.099 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.054 +0.100 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.970 +0.102 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.862 +0.068 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.790 +0.073 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.719 +0.077 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.653 +0.073 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.592 +0.071 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.533 +0.066 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.479 +0.064 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.428 +0.058 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.383 +0.057 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.283 +0.046 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.204 +0.035 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.145 +0.028 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.101 +0.021 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.069 +0.012 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 +0.011 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 +0.009 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.021 +0.005 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 +0.004 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.062 - 17 0 0 -
29JUN27 4.10 C 0.000 0.000 0.000 0.985 - 18 0 0 -
29JUN27 4.20 C 0.000 0.000 0.000 0.912 - 19 0 0 -
29JUN27 4.30 C 0.000 0.000 0.000 0.841 - 19 0 0 -
29JUN27 4.40 C 0.000 0.000 0.000 0.775 - 19 0 0 -
29JUN27 4.50 C 0.000 0.000 0.000 0.710 - 19 0 0 -
29JUN27 4.60 C 0.000 0.000 0.000 0.651 - 20 0 0 -
29JUN27 4.70 C 0.000 0.000 0.000 0.592 - 20 0 0 -
29JUN27 4.80 C 0.000 0.000 0.000 0.541 - 20 0 0 -
29JUN27 4.90 C 0.000 0.000 0.000 0.489 - 20 0 0 -
29JUN27 5.00 C 0.361 0.361 0.361 0.445 - 20 3 3 -
29JUN27 5.25 C 0.000 0.000 0.000 0.343 - 20 0 0 -
29JUN27 5.50 C 0.000 0.000 0.000 0.261 - 20 0 0 -
29JUN27 5.75 C 0.000 0.000 0.000 0.196 - 21 0 0 -
29JUN27 6.00 C 0.000 0.000 0.000 0.145 - 21 0 0 -
29JUN27 6.25 C 0.000 0.000 0.000 0.106 - 21 0 0 -
29JUN27 6.50 C 0.000 0.000 0.000 0.077 - 21 0 0 -
29JUN27 6.75 C 0.000 0.000 0.000 0.058 - 21 0 0 -
29JUN27 7.00 C 0.000 0.000 0.000 0.039 - 21 0 0 -
TOTAL CALL 200 2,579 +124
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.002 17 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 -0.005 16 0 31 0
29JUN26 4.70 P 0.015 0.015 0.015 0.008 -0.012 16 10 150 0
29JUN26 4.80 P 0.000 0.000 0.000 0.021 -0.022 16 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.044 -0.033 16 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.083 -0.047 16 0 305 0
29JUN26 5.25 P 0.300 0.300 0.300 0.254 -0.082 18 5 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.494 -0.090 25 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.752 -0.082 37 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.009 -0.075 47 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.266 -0.068 58 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.518 -0.066 66 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.768 -0.066 73 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.018 -0.066 79 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.268 -0.066 85 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.517 -0.067 91 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.768 -0.066 97 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.018 -0.066 102 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 -0.002 16 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 -0.004 16 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 -0.008 16 0 6 0
30JUL26 4.50 P 0.026 0.027 0.026 0.014 -0.015 16 60 120 +60
30JUL26 4.60 P 0.000 0.000 0.000 0.027 -0.023 16 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.049 -0.030 16 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.081 -0.037 17 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.124 -0.047 17 0 6 0
30JUL26 5.00 P 0.000 0.000 0.000 0.180 -0.054 17 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.367 -0.063 18 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.600 -0.077 22 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.851 -0.071 28 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.105 -0.065 35 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.354 -0.065 41 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.602 -0.066 45 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.860 -0.056 52 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.102 -0.064 54 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.351 -0.063 58 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.600 -0.064 62 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 - 17 0 0 -
28AUG26 4.10 P 0.000 0.000 0.000 0.003 -0.003 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.006 -0.006 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.011 -0.009 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.019 -0.015 17 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.033 -0.022 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.053 -0.027 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.080 -0.032 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.116 -0.038 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.161 -0.045 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.216 -0.050 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.392 -0.058 19 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.611 -0.072 21 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.854 -0.070 25 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.108 -0.062 31 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.361 -0.058 36 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.610 -0.058 40 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.860 -0.056 44 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.109 -0.058 48 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.358 -0.058 51 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.607 -0.058 55 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 -0.003 18 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.005 18 0 2 0
29SEP26 4.10 P 0.017 0.017 0.017 0.008 -0.007 18 10 43 +10
29SEP26 4.20 P 0.000 0.000 0.000 0.014 -0.010 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.023 -0.014 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.036 -0.019 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.054 -0.025 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.078 -0.032 18 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.110 -0.032 19 0 42 0
29SEP26 4.80 P 0.151 0.156 0.151 0.148 -0.037 19 60 81 +60
29SEP26 4.90 P 0.000 0.000 0.000 0.195 -0.042 19 0 60 0
29SEP26 5.00 P 0.253 0.253 0.253 0.249 -0.046 19 20 285 +20
29SEP26 5.25 P 0.000 0.000 0.000 0.418 -0.071 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.626 -0.062 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.861 -0.063 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.109 -0.061 28 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.361 -0.058 32 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.610 -0.058 36 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.860 -0.056 39 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.109 -0.058 43 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.358 -0.058 45 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.607 -0.058 48 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.857 -0.050 51 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.106 -0.050 54 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 -0.008 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 -0.009 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.039 -0.011 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.053 -0.015 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.072 -0.019 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.095 -0.023 20 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.122 -0.027 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.154 -0.033 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.192 -0.038 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.235 -0.042 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.282 -0.050 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.337 -0.054 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.494 -0.068 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.682 -0.079 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.894 -0.085 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.126 -0.079 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.371 -0.068 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.622 -0.052 31 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.867 -0.055 33 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.110 -0.057 35 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.358 -0.058 37 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.607 -0.058 39 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.857 -0.050 42 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 -0.008 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.056 -0.010 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.073 -0.012 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.092 -0.016 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.117 -0.017 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.144 -0.022 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.176 -0.025 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.212 -0.028 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.251 -0.034 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.297 -0.036 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.345 -0.043 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.400 -0.045 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.553 -0.057 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.730 -0.069 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.930 -0.080 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.150 -0.088 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.384 -0.089 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.629 -0.078 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.880 -0.062 31 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.135 -0.046 34 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.377 -0.048 35 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.622 -0.046 37 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.078 - 21 0 0 -
29JUN27 4.10 P 0.000 0.000 0.000 0.096 - 21 0 0 -
29JUN27 4.20 P 0.000 0.000 0.000 0.120 - 21 0 0 -
29JUN27 4.30 P 0.000 0.000 0.000 0.145 - 21 0 0 -
29JUN27 4.40 P 0.000 0.000 0.000 0.176 - 21 0 0 -
29JUN27 4.50 P 0.000 0.000 0.000 0.208 - 21 0 0 -
29JUN27 4.60 P 0.000 0.000 0.000 0.247 - 21 0 0 -
29JUN27 4.70 P 0.000 0.000 0.000 0.287 - 21 0 0 -
29JUN27 4.80 P 0.000 0.000 0.000 0.334 - 21 0 0 -
29JUN27 4.90 P 0.000 0.000 0.000 0.382 - 21 0 0 -
29JUN27 5.00 P 0.000 0.000 0.000 0.437 - 21 0 0 -
29JUN27 5.25 P 0.000 0.000 0.000 0.587 - 22 0 0 -
29JUN27 5.50 P 0.000 0.000 0.000 0.761 - 22 0 0 -
29JUN27 5.75 P 0.000 0.000 0.000 0.955 - 23 0 0 -
29JUN27 6.00 P 0.000 0.000 0.000 1.167 - 23 0 0 -
29JUN27 6.25 P 0.000 0.000 0.000 1.395 - 24 0 0 -
29JUN27 6.50 P 0.000 0.000 0.000 1.635 - 26 0 0 -
29JUN27 6.75 P 0.000 0.000 0.000 1.883 - 28 0 0 -
29JUN27 7.00 P 0.000 0.000 0.000 2.136 - 31 0 0 -
TOTAL PUT 165 3,354 +150
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 ($0.001) CLOSING PRICE HK$ 9.92
29JUN26 7.50 C 0.000 0.000 0.000 2.503 - 69 0 0 -
29JUN26 7.75 C 0.000 0.000 0.000 2.253 +0.131 63 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.996 +0.122 55 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.728 +0.102 44 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.481 +0.102 39 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.226 +0.080 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.945 +0.035 17 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.710 +0.022 18 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.496 +0.004 18 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.325 +0.006 18 0 9 0
29JUN26 10.00 C 0.220 0.220 0.170 0.186 -0.013 18 123 256 +80
29JUN26 10.50 C 0.065 0.070 0.054 0.043 -0.018 18 217 200 +121
29JUN26 11.00 C 0.000 0.000 0.000 0.006 -0.008 18 0 795 0
29JUN26 11.50 C 0.020 0.020 0.008 0.001 -0.002 19 201 1,150 -15
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 62 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 64 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.517 - 49 0 0 -
30JUL26 7.75 C 0.000 0.000 0.000 2.270 +0.120 45 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 2.014 +0.110 39 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.759 +0.099 34 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.506 +0.089 29 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.258 +0.079 25 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.990 +0.036 18 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.774 +0.028 18 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.580 +0.036 18 0 4 0
30JUL26 9.75 C 0.000 0.000 0.000 0.428 +0.011 19 0 30 0
30JUL26 10.00 C 0.284 0.291 0.284 0.292 +0.021 18 48 48 +18
30JUL26 10.50 C 0.152 0.152 0.133 0.116 -0.004 18 236 285 +221
30JUL26 11.00 C 0.072 0.072 0.072 0.037 -0.004 18 10 309 +10
30JUL26 11.50 C 0.000 0.000 0.000 0.010 -0.002 18 0 643 0
30JUL26 12.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 236 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 65 0
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 31 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 7.50 C 0.000 0.000 0.000 2.517 - 38 0 0 -
28AUG26 7.75 C 0.000 0.000 0.000 2.270 +0.093 34 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.035 +0.101 33 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.781 +0.088 29 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.541 +0.085 26 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.306 +0.077 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.053 +0.036 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.854 +0.030 20 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.697 +0.065 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.537 +0.050 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.403 +0.034 20 0 45 0
28AUG26 10.50 C 0.000 0.000 0.000 0.209 +0.006 20 0 120 0
28AUG26 11.00 C 0.131 0.131 0.131 0.097 +0.002 20 83 164 +83
28AUG26 11.50 C 0.092 0.092 0.084 0.040 0.000 20 283 351 +283
28AUG26 12.00 C 0.062 0.062 0.062 0.015 -0.001 20 3 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.006 0.000 20 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.002 0.000 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 7.50 C 0.000 0.000 0.000 2.522 - 36 0 0 -
29SEP26 7.75 C 0.000 0.000 0.000 2.277 +0.100 33 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.035 +0.092 31 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.795 +0.091 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.555 +0.083 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.326 +0.075 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.078 +0.043 20 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.886 +0.039 20 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.735 +0.057 22 0 0 0
29SEP26 9.75 C 0.596 0.596 0.596 0.580 +0.037 21 15 115 +15
29SEP26 10.00 C 0.000 0.000 0.000 0.448 +0.026 21 0 170 0
29SEP26 10.50 C 0.299 0.299 0.299 0.252 +0.017 21 10 325 +10
29SEP26 11.00 C 0.000 0.000 0.000 0.131 +0.011 21 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.063 +0.006 21 0 399 0
29SEP26 12.00 C 0.095 0.095 0.091 0.029 +0.004 21 25 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.012 +0.001 20 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.005 0.000 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.002 0.000 21 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 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 28 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 7.50 C 0.000 0.000 0.000 2.549 - 32 0 0 -
30DEC26 7.75 C 0.000 0.000 0.000 2.308 +0.101 30 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 2.069 +0.091 28 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.838 +0.080 26 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.619 +0.068 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.413 +0.055 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.225 +0.067 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.023 +0.027 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.872 +0.022 22 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.736 -0.004 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.638 +0.018 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.441 +0.010 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.297 +0.007 22 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.193 +0.004 22 0 72 0
30DEC26 12.00 C 0.220 0.241 0.220 0.123 +0.002 22 170 7,232 +170
30DEC26 12.50 C 0.000 0.000 0.000 0.077 +0.001 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.047 0.000 22 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.028 0.000 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.016 -0.001 22 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.010 0.000 22 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.006 0.000 22 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 22 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 0.000 0.000 0.000 0.001 0.000 25 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.577 - 29 0 0 -
30MAR27 7.75 C 0.000 0.000 0.000 2.345 +0.062 27 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.123 +0.050 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.912 +0.039 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.715 +0.034 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.532 +0.029 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.359 +0.023 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.202 +0.057 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.029 +0.017 22 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.899 +0.013 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.810 +0.013 23 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.606 +0.008 23 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.446 +0.005 23 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.322 +0.001 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.230 0.000 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.162 0.000 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.113 -0.001 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.078 -0.001 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.053 -0.002 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.036 -0.001 23 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.024 -0.001 23 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.016 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.010 -0.001 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.647 - 28 0 0 -
29JUN27 7.75 C 0.000 0.000 0.000 2.438 - 27 0 0 -
29JUN27 8.00 C 0.000 0.000 0.000 2.237 - 26 0 0 -
29JUN27 8.25 C 0.000 0.000 0.000 2.040 - 26 0 0 -
29JUN27 8.50 C 0.000 0.000 0.000 1.853 - 25 0 0 -
29JUN27 8.75 C 0.000 0.000 0.000 1.676 - 25 0 0 -
29JUN27 9.00 C 0.000 0.000 0.000 1.512 - 24 0 0 -
29JUN27 9.25 C 0.000 0.000 0.000 1.357 - 24 0 0 -
29JUN27 9.50 C 0.000 0.000 0.000 1.217 - 24 0 0 -
29JUN27 9.75 C 0.000 0.000 0.000 1.091 - 24 0 0 -
29JUN27 10.00 C 0.000 0.000 0.000 0.959 - 23 0 0 -
29JUN27 10.50 C 0.000 0.000 0.000 0.757 - 23 0 0 -
29JUN27 11.00 C 0.000 0.000 0.000 0.612 - 24 0 0 -
29JUN27 11.50 C 0.000 0.000 0.000 0.493 - 24 0 0 -
29JUN27 12.00 C 0.000 0.000 0.000 0.380 - 24 0 0 -
29JUN27 12.50 C 0.351 0.351 0.351 0.290 - 24 2 2 -
29JUN27 13.00 C 0.000 0.000 0.000 0.223 - 24 0 0 -
29JUN27 13.50 C 0.000 0.000 0.000 0.169 - 24 0 0 -
29JUN27 14.00 C 0.000 0.000 0.000 0.126 - 24 0 0 -
TOTAL CALL 1,426 26,320 +996
29JUN26 7.50 P 0.000 0.000 0.000 0.001 - 36 0 0 -
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.002 -0.005 19 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.006 -0.012 18 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.020 -0.025 18 0 117 0
29JUN26 9.50 P 0.063 0.063 0.063 0.053 -0.044 17 10 238 +10
29JUN26 9.75 P 0.130 0.130 0.130 0.122 -0.060 17 10 340 0
29JUN26 10.00 P 0.205 0.234 0.198 0.234 -0.089 17 103 745 +35
29JUN26 10.50 P 0.613 0.613 0.613 0.606 -0.069 18 1 815 +1
29JUN26 11.00 P 1.070 1.070 1.070 1.080 -0.053 0 4 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.580 -0.071 0 0 162 0
29JUN26 12.00 P 0.000 0.000 0.000 2.080 -0.072 0 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.580 -0.071 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.080 -0.070 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.580 -0.070 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.080 -0.070 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.580 -0.070 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.080 -0.070 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.580 -0.070 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.080 -0.070 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.580 -0.070 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.080 -0.070 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.580 -0.069 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 - 25 0 0 -
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.005 -0.004 18 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.013 -0.008 18 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.031 -0.014 18 0 132 0
30JUL26 9.25 P 0.073 0.073 0.073 0.066 -0.021 18 18 35 +18
30JUL26 9.50 P 0.000 0.000 0.000 0.121 -0.034 18 0 35 0
30JUL26 9.75 P 0.000 0.000 0.000 0.199 -0.049 18 0 123 0
30JUL26 10.00 P 0.313 0.316 0.313 0.314 -0.066 17 11 178 0
30JUL26 10.50 P 0.000 0.000 0.000 0.656 -0.075 18 0 458 0
30JUL26 11.00 P 1.103 1.103 1.103 1.090 -0.053 18 2 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.580 -0.071 0 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.080 -0.072 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.580 -0.071 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.080 -0.070 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.580 -0.070 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.080 -0.070 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.580 -0.070 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.080 -0.070 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.580 -0.070 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.080 -0.070 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 - 21 0 0 -
28AUG26 7.75 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.011 -0.003 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.023 -0.005 20 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.042 -0.011 20 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.076 -0.016 20 0 2 0
28AUG26 9.25 P 0.120 0.120 0.120 0.123 -0.023 19 30 59 0
28AUG26 9.50 P 0.177 0.177 0.177 0.191 -0.031 19 5 197 +5
28AUG26 9.75 P 0.000 0.000 0.000 0.284 -0.040 19 0 13 0
28AUG26 10.00 P 0.000 0.000 0.000 0.401 -0.057 19 0 169 0
28AUG26 10.50 P 0.000 0.000 0.000 0.735 -0.059 20 0 72 0
28AUG26 11.00 P 1.130 1.130 1.130 1.127 -0.048 20 1 89 +1
28AUG26 11.50 P 0.000 0.000 0.000 1.586 -0.071 20 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.080 -0.072 0 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.580 -0.071 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.080 -0.070 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.580 -0.070 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.080 -0.070 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.580 -0.070 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.080 -0.070 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.580 -0.070 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.005 - 20 0 0 -
29SEP26 7.75 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.021 -0.002 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.039 -0.004 21 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.064 -0.004 20 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.103 -0.006 20 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.157 -0.009 20 0 149 0
29SEP26 9.25 P 0.000 0.000 0.000 0.228 -0.014 20 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.320 -0.019 20 0 185 0
29SEP26 9.75 P 0.395 0.395 0.395 0.433 -0.022 20 15 177 +15
29SEP26 10.00 P 0.518 0.558 0.517 0.566 -0.027 20 105 297 +57
29SEP26 10.50 P 0.000 0.000 0.000 0.943 -0.007 22 0 660 0
29SEP26 11.00 P 0.000 0.000 0.000 1.271 -0.083 18 0 385 0
29SEP26 11.50 P 0.000 0.000 0.000 1.698 -0.095 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.152 -0.100 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.622 -0.103 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.102 -0.106 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.586 -0.107 0 0 13 0
29SEP26 14.00 P 4.041 4.041 4.041 4.181 -0.001 19 15 263 +15
29SEP26 14.50 P 0.000 0.000 0.000 4.677 +0.005 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.081 -0.083 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.670 +0.013 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.167 +0.016 25 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.663 +0.013 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.160 +0.010 28 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.656 +0.007 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.036 - 22 0 0 -
30DEC26 7.75 P 0.000 0.000 0.000 0.054 -0.007 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.081 -0.009 22 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.117 -0.012 22 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.164 -0.016 22 0 126 0
30DEC26 8.75 P 0.000 0.000 0.000 0.223 -0.019 22 0 121 0
30DEC26 9.00 P 0.263 0.263 0.263 0.297 -0.020 22 5 217 +5
30DEC26 9.25 P 0.000 0.000 0.000 0.385 -0.024 22 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.487 -0.028 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.602 -0.032 21 0 41 0
30DEC26 10.00 P 0.700 0.700 0.700 0.734 -0.032 21 2 337 0
30DEC26 10.50 P 1.020 1.020 1.020 1.038 -0.073 21 2 112 -2
30DEC26 11.00 P 0.000 0.000 0.000 1.405 -0.077 21 0 159 0
30DEC26 11.50 P 0.000 0.000 0.000 1.815 -0.082 21 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.246 -0.085 20 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.694 -0.089 15 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.157 -0.092 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.629 -0.095 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.181 -0.025 18 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.677 -0.014 18 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.175 -0.004 23 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.670 0.000 21 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.167 +0.005 24 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.663 +0.008 23 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.160 +0.010 26 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.656 +0.007 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.073 - 22 0 0 -
30MAR27 7.75 P 0.000 0.000 0.000 0.104 -0.010 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.142 -0.014 22 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.189 -0.018 22 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.248 -0.018 22 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.318 -0.023 22 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.399 -0.026 22 0 97 0
30MAR27 9.25 P 0.000 0.000 0.000 0.492 -0.027 22 0 142 0
30MAR27 9.50 P 0.000 0.000 0.000 0.599 -0.032 22 0 98 0
30MAR27 9.75 P 0.000 0.000 0.000 0.715 -0.036 22 0 67 0
30MAR27 10.00 P 0.000 0.000 0.000 0.847 -0.037 22 0 123 0
30MAR27 10.50 P 1.136 1.136 1.120 1.142 -0.041 21 60 215 +60
30MAR27 11.00 P 0.000 0.000 0.000 1.491 -0.075 21 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.888 -0.077 21 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.304 -0.082 21 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.740 -0.085 20 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.191 -0.088 16 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.654 -0.092 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.181 -0.040 18 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.677 -0.024 19 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.175 -0.012 22 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.670 -0.005 22 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.167 +0.002 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.134 - 24 0 0 -
29JUN27 7.75 P 0.000 0.000 0.000 0.176 - 24 0 0 -
29JUN27 8.00 P 0.225 0.225 0.225 0.225 - 24 10 10 -
29JUN27 8.25 P 0.000 0.000 0.000 0.284 - 23 0 0 -
29JUN27 8.50 P 0.360 0.360 0.360 0.361 - 24 5 5 -
29JUN27 8.75 P 0.000 0.000 0.000 0.444 - 24 0 0 -
29JUN27 9.00 P 0.520 0.530 0.520 0.541 - 24 22 22 -
29JUN27 9.25 P 0.620 0.620 0.620 0.635 - 24 2 2 -
29JUN27 9.50 P 0.780 0.780 0.780 0.753 - 24 1 1 -
29JUN27 9.75 P 0.000 0.000 0.000 0.894 - 24 0 0 -
29JUN27 10.00 P 0.000 0.000 0.000 1.036 - 24 0 0 -
29JUN27 10.50 P 1.349 1.391 1.349 1.337 - 24 45 45 -
29JUN27 11.00 P 0.000 0.000 0.000 1.691 - 25 0 0 -
29JUN27 11.50 P 0.000 0.000 0.000 2.077 - 26 0 0 -
29JUN27 12.00 P 0.000 0.000 0.000 2.488 - 26 0 0 -
29JUN27 12.50 P 0.000 0.000 0.000 2.909 - 26 0 0 -
29JUN27 13.00 P 0.000 0.000 0.000 3.352 - 27 0 0 -
29JUN27 13.50 P 0.000 0.000 0.000 3.783 - 26 0 0 -
29JUN27 14.00 P 0.000 0.000 0.000 4.231 - 25 0 0 -
TOTAL PUT 484 14,118 +220
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$ 14.56
29JUN26 5.50 C 0.00 0.00 0.00 9.21 +0.53 277 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.96 +0.55 266 0 0 0
29JUN26 6.00 C 8.73 8.73 8.73 8.73 +0.57 260 15 15 +15
29JUN26 6.25 C 0.00 0.00 0.00 8.46 +0.55 244 0 0 0
29JUN26 6.50 C 8.23 8.23 8.23 8.23 +0.57 239 19 19 +19
29JUN26 6.75 C 7.98 7.98 7.98 7.98 +0.57 229 15 15 +15
29JUN26 7.00 C 0.00 0.00 0.00 7.71 +0.54 215 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.46 +0.54 206 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.22 +0.54 200 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.97 +0.56 192 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.71 +0.54 181 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.47 +0.56 176 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.23 +0.57 170 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.97 +0.56 161 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.73 +0.56 156 0 26 0
29JUN26 9.25 C 5.49 5.49 5.49 5.47 +0.55 147 75 80 +75
29JUN26 9.50 C 5.24 5.24 5.24 5.22 +0.55 140 15 17 +8
29JUN26 9.75 C 4.99 4.99 4.99 4.96 +0.54 132 30 30 +29
29JUN26 10.00 C 0.00 0.00 0.00 4.70 +0.53 124 0 41 0
29JUN26 10.50 C 4.24 4.24 4.24 4.19 +0.52 110 15 96 +7
29JUN26 11.00 C 0.00 0.00 0.00 3.67 +0.50 95 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.16 +0.41 82 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 +0.47 68 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 2.14 +0.45 58 0 909 0
29JUN26 13.00 C 0.00 0.00 0.00 1.66 +0.36 50 0 786 0
29JUN26 13.50 C 1.48 1.48 1.48 1.23 +0.30 46 1 262 +1
29JUN26 14.00 C 1.01 1.14 1.01 0.88 +0.24 44 141 274 +120
29JUN26 14.50 C 0.68 0.85 0.68 0.61 +0.18 43 304 423 +130
29JUN26 15.00 C 0.48 0.65 0.48 0.42 +0.14 43 637 690 +486
29JUN26 15.50 C 0.36 0.54 0.36 0.28 +0.10 43 186 147 +45
29JUN26 16.00 C 0.34 0.43 0.33 0.18 +0.07 43 483 458 +305
29JUN26 16.50 C 0.23 0.35 0.22 0.11 +0.04 42 713 729 +639
29JUN26 17.00 C 0.19 0.28 0.16 0.07 +0.03 43 269 455 +241
29JUN26 17.50 C 0.14 0.23 0.14 0.04 +0.01 42 65 87 +5
29JUN26 18.00 C 0.18 0.18 0.16 0.03 +0.01 45 45 103 +30
29JUN26 18.50 C 0.10 0.13 0.10 0.02 +0.01 45 105 51 -21
29JUN26 19.00 C 0.07 0.07 0.07 0.01 0.00 44 26 70 -14
29JUN26 19.50 C 0.09 0.09 0.09 0.01 0.00 48 30 40 -30
29JUN26 20.00 C 0.05 0.07 0.05 0.01 0.00 51 5 33 0
29JUN26 21.00 C 0.05 0.05 0.05 0.01 0.00 57 36 146 +36
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 5.22 +0.55 102 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.96 +0.54 96 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.70 +0.53 90 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.19 +0.52 80 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.67 +0.50 70 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.16 +0.41 61 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.65 +0.39 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.14 +0.38 43 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 1.70 +0.30 40 0 98 0
30JUL26 13.50 C 0.00 0.00 0.00 1.36 +0.23 40 0 156 0
30JUL26 14.00 C 1.16 1.29 1.16 1.11 +0.24 41 322 561 +217
30JUL26 14.50 C 0.88 1.04 0.88 0.87 +0.20 41 396 573 +366
30JUL26 15.00 C 0.76 0.83 0.73 0.67 +0.17 41 155 169 +69
30JUL26 15.50 C 0.00 0.00 0.00 0.51 +0.14 41 0 91 0
30JUL26 16.00 C 0.44 0.52 0.44 0.38 +0.11 41 50 91 +46
30JUL26 16.50 C 0.35 0.42 0.35 0.28 +0.09 41 76 74 +36
30JUL26 17.00 C 0.30 0.33 0.29 0.20 +0.06 40 40 143 -30
30JUL26 17.50 C 0.25 0.26 0.25 0.15 +0.05 41 30 95 0
30JUL26 18.00 C 0.21 0.22 0.20 0.10 +0.03 40 121 99 +51
30JUL26 18.50 C 0.16 0.18 0.16 0.07 +0.02 40 41 94 -15
30JUL26 19.00 C 0.14 0.16 0.14 0.05 +0.02 40 45 204 -30
30JUL26 19.50 C 0.12 0.14 0.12 0.04 +0.02 42 120 171 -60
30JUL26 20.00 C 0.10 0.12 0.10 0.03 +0.02 42 44 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 770 0
28AUG26 9.50 C 0.00 0.00 0.00 5.22 +0.55 85 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.96 +0.54 80 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.70 +0.53 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.19 +0.52 67 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.67 +0.48 58 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.17 +0.39 51 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.70 +0.36 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.22 +0.27 41 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 1.88 +0.29 41 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 1.62 +0.32 43 0 123 0
28AUG26 14.00 C 1.30 1.43 1.30 1.35 +0.28 42 30 46 +15
28AUG26 14.50 C 1.10 1.20 1.10 1.12 +0.24 42 25 54 -5
28AUG26 15.00 C 0.97 0.97 0.97 0.91 +0.21 42 6 40 +6
28AUG26 15.50 C 0.81 0.81 0.77 0.73 +0.17 42 46 88 +46
28AUG26 16.00 C 0.67 0.70 0.64 0.59 +0.15 42 67 94 +52
28AUG26 16.50 C 0.56 0.56 0.56 0.47 +0.13 42 9 27 +9
28AUG26 17.00 C 0.46 0.46 0.46 0.37 +0.11 41 7 7 +7
28AUG26 17.50 C 0.40 0.40 0.40 0.29 +0.09 42 13 28 +12
28AUG26 18.00 C 0.34 0.36 0.34 0.23 +0.08 42 38 56 +38
28AUG26 18.50 C 0.00 0.00 0.00 0.18 +0.06 42 0 1 0
28AUG26 19.00 C 0.28 0.28 0.28 0.13 +0.04 41 21 21 +21
28AUG26 19.50 C 0.24 0.24 0.23 0.11 +0.04 42 18 18 +18
28AUG26 20.00 C 0.21 0.21 0.21 0.08 +0.03 41 20 202 +20
28AUG26 21.00 C 0.16 0.16 0.16 0.05 +0.02 42 15 15 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.98 +0.57 119 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.71 +0.54 112 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.46 +0.54 107 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.22 +0.54 104 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.97 +0.56 99 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.71 +0.54 94 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.47 +0.56 91 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.23 +0.57 88 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.97 +0.56 84 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.73 +0.56 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.47 +0.55 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.22 +0.55 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.96 +0.54 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.70 +0.51 64 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.19 +0.52 57 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.69 +0.50 51 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.22 +0.44 46 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.81 +0.47 45 0 147 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 +0.38 43 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 +0.31 41 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 1.76 +0.26 41 0 91 0
29SEP26 14.00 C 1.46 1.46 1.46 1.55 +0.33 42 15 81 +15
29SEP26 14.50 C 1.23 1.33 1.23 1.31 +0.28 42 25 48 +25
29SEP26 15.00 C 1.06 1.16 1.06 1.10 +0.22 41 35 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.93 +0.19 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 +0.16 41 0 16 0
29SEP26 16.50 C 0.72 0.72 0.72 0.64 +0.14 41 6 506 +6
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.12 41 0 903 0
29SEP26 17.50 C 0.49 0.49 0.49 0.43 +0.10 41 1 400 0
29SEP26 18.00 C 0.48 0.48 0.48 0.35 +0.09 41 15 15 +14
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.08 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.06 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.46 +0.54 79 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.22 +0.54 77 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.97 +0.56 73 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.71 +0.54 69 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.47 +0.56 67 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.23 +0.57 65 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.97 +0.56 61 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.73 +0.56 59 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.47 +0.55 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.22 +0.55 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.97 +0.53 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.73 +0.53 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.24 +0.56 43 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.83 +0.52 42 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.41 +0.45 40 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.07 +0.42 40 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.74 +0.38 40 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 +0.36 39 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 +0.33 40 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 +0.26 38 0 15 0
30DEC26 14.50 C 1.66 1.66 1.66 1.67 +0.25 39 15 15 -6
30DEC26 15.00 C 1.48 1.48 1.48 1.48 +0.24 39 15 179 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 +0.25 40 0 15 0
30DEC26 16.00 C 1.17 1.18 1.17 1.19 +0.23 40 66 179 +66
30DEC26 16.50 C 1.05 1.05 1.05 1.05 +0.19 40 1 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 +0.17 41 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.17 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.14 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.13 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.12 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.11 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 +0.10 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 +0.08 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 +0.06 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 +0.04 40 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.26 +0.49 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.97 +0.41 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.75 +0.38 39 0 0 0
30MAR27 10.50 C 4.31 4.31 4.31 4.37 +0.38 39 1 1 0
30MAR27 11.00 C 4.11 4.11 4.11 3.96 +0.43 38 1 1 +1
30MAR27 11.50 C 0.00 0.00 0.00 3.63 +0.42 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.31 +0.41 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.01 +0.38 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.73 +0.36 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.46 +0.32 38 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 +0.34 39 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 +0.28 38 0 1 0
30MAR27 15.00 C 1.83 1.83 1.83 1.82 +0.27 39 12 12 +12
30MAR27 15.50 C 0.00 0.00 0.00 1.65 +0.24 39 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 +0.24 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 +0.21 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 +0.19 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 +0.17 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 +0.17 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 +0.15 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 +0.13 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 +0.13 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.62 +0.12 39 0 90 0
30MAR27 21.00 C 0.00 0.00 0.00 0.49 +0.10 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 +0.07 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.07 39 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 5.13 - 39 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 4.94 - 39 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 4.52 - 37 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 4.23 - 39 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 3.89 - 38 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 3.54 - 38 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 3.26 - 38 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 2.99 - 38 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 2.75 - 38 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 2.52 - 38 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 2.31 - 38 0 0 -
29JUN27 15.00 C 2.05 2.10 2.05 2.14 - 39 19 19 -
29JUN27 15.50 C 1.98 1.98 1.98 1.97 - 39 15 15 -
29JUN27 16.00 C 1.82 1.82 1.82 1.80 - 39 15 15 -
29JUN27 16.50 C 0.00 0.00 0.00 1.67 - 39 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 1.54 - 40 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 1.41 - 40 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 1.28 - 39 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 1.17 - 39 0 0 -
TOTAL CALL 5,242 19,286 +3,178
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 1,676 0
29JUN26 12.50 P 0.08 0.08 0.05 0.12 -0.06 41 88 1,064 +54
29JUN26 13.00 P 0.16 0.16 0.09 0.22 -0.10 41 126 1,082 +74
29JUN26 13.50 P 0.29 0.29 0.17 0.37 -0.13 41 648 618 +218
29JUN26 14.00 P 0.59 0.59 0.32 0.57 -0.18 41 1,507 1,606 +1,047
29JUN26 14.50 P 0.69 0.70 0.51 0.83 -0.22 41 1,241 1,194 +791
29JUN26 15.00 P 1.33 1.33 0.80 1.14 -0.26 40 473 196 +42
29JUN26 15.50 P 1.22 1.31 1.17 1.49 -0.36 38 300 303 +213
29JUN26 16.00 P 0.00 0.00 0.00 1.95 -0.33 42 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.38 -0.28 42 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 -0.28 42 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.22 -0.37 0 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.69 -0.38 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.17 -0.38 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 -0.24 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.29 -0.23 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.79 -0.21 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.79 -0.19 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.79 -0.40 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.79 -0.40 64 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 77 0
30JUL26 11.50 P 0.10 0.10 0.10 0.11 -0.02 41 15 61 +15
30JUL26 12.00 P 0.00 0.00 0.00 0.17 -0.05 40 0 62 0
30JUL26 12.50 P 0.21 0.22 0.21 0.28 -0.06 40 52 195 +11
30JUL26 13.00 P 0.32 0.37 0.32 0.40 -0.10 39 82 141 +25
30JUL26 13.50 P 0.50 0.57 0.47 0.58 -0.13 39 156 164 -64
30JUL26 14.00 P 0.68 0.79 0.68 0.81 -0.15 40 45 301 -20
30JUL26 14.50 P 1.10 1.10 0.93 1.05 -0.22 39 195 581 +165
30JUL26 15.00 P 1.35 1.35 1.23 1.35 -0.28 38 553 770 +500
30JUL26 15.50 P 1.64 1.65 1.60 1.68 -0.32 38 60 510 0
30JUL26 16.00 P 0.00 0.00 0.00 2.11 -0.30 40 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.45 -0.45 36 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 2.88 -0.46 35 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.32 -0.45 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.78 -0.43 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.24 -0.43 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.79 -0.42 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.29 -0.35 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.79 -0.34 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.79 -0.37 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.79 -0.40 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 1 0
28AUG26 11.50 P 0.16 0.16 0.16 0.19 -0.04 40 15 26 +15
28AUG26 12.00 P 0.25 0.25 0.23 0.29 -0.06 40 60 263 0
28AUG26 12.50 P 0.33 0.36 0.33 0.42 -0.07 41 70 70 +70
28AUG26 13.00 P 0.54 0.54 0.53 0.58 -0.09 40 26 31 +26
28AUG26 13.50 P 0.68 0.73 0.68 0.77 -0.12 40 45 59 +30
28AUG26 14.00 P 0.00 0.00 0.00 1.00 -0.15 40 0 118 0
28AUG26 14.50 P 1.20 1.20 1.20 1.26 -0.19 40 6 200 -6
28AUG26 15.00 P 1.48 1.51 1.48 1.55 -0.25 39 20 158 +10
28AUG26 15.50 P 1.93 1.93 1.93 1.87 -0.31 39 15 114 +15
28AUG26 16.00 P 0.00 0.00 0.00 2.24 -0.34 39 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.65 -0.39 40 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.06 -0.37 40 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.49 -0.39 40 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.94 -0.40 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.39 -0.35 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.85 -0.48 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.31 -0.43 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.79 -0.46 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.79 -0.42 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.79 -0.40 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 15 0
29SEP26 11.50 P 0.26 0.26 0.26 0.29 -0.05 40 30 36 +30
29SEP26 12.00 P 0.35 0.35 0.35 0.40 -0.07 40 15 31 +15
29SEP26 12.50 P 0.50 0.50 0.50 0.55 -0.08 40 23 28 +18
29SEP26 13.00 P 0.66 0.67 0.66 0.72 -0.11 40 15 26 0
29SEP26 13.50 P 0.00 0.00 0.00 0.92 -0.16 40 0 12 0
29SEP26 14.00 P 0.00 0.00 0.00 1.15 -0.21 39 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.42 -0.24 39 0 83 0
29SEP26 15.00 P 1.77 1.77 1.64 1.73 -0.27 40 29 288 +29
29SEP26 15.50 P 2.08 2.09 1.97 2.06 -0.26 40 45 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.43 -0.27 41 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.78 -0.38 40 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 -0.41 40 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.59 -0.40 40 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.02 -0.46 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.46 -0.49 40 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.93 -0.50 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.40 -0.49 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.86 -0.51 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.80 -0.52 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.79 -0.48 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.79 -0.45 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 40 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 41 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 40 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 40 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.01 40 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.03 40 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.04 39 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.05 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 -0.07 39 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.10 39 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 -0.12 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 -0.14 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.16 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 -0.19 40 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 -0.21 41 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 -0.21 41 0 58 0
30DEC26 16.00 P 2.85 2.85 2.85 2.83 -0.23 41 15 7 -6
30DEC26 16.50 P 0.00 0.00 0.00 3.17 -0.26 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.56 -0.28 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 -0.29 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.38 -0.30 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.79 -0.33 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 -0.34 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.66 -0.38 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.12 -0.39 45 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.99 -0.48 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.96 -0.50 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.89 -0.54 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 -0.01 39 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.02 39 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.04 38 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 -0.05 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.68 -0.07 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 -0.07 38 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 -0.10 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 -0.14 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 -0.16 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 -0.16 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 -0.19 39 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 2.35 -0.23 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 -0.23 39 0 0 0
30MAR27 16.00 P 3.05 3.05 3.05 3.04 -0.23 40 15 20 +10
30MAR27 16.50 P 0.00 0.00 0.00 3.41 -0.24 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 -0.28 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.14 -0.29 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.56 -0.29 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.98 -0.29 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.40 -0.31 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.81 -0.34 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.25 -0.36 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.12 -0.43 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.05 -0.46 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.98 -0.51 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 - 39 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.46 - 39 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.57 - 38 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.71 - 38 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.88 - 38 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 1.05 - 38 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 1.25 - 38 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 1.47 - 38 0 0 -
29JUN27 13.50 P 1.76 1.76 1.76 1.72 - 38 15 15 -
29JUN27 14.00 P 2.02 2.02 2.02 2.00 - 39 17 17 -
29JUN27 14.50 P 0.00 0.00 0.00 2.29 - 39 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 2.60 - 39 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 2.91 - 39 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 3.28 - 40 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 3.62 - 40 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 3.96 - 40 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 4.39 - 41 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 4.79 - 41 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 5.15 - 41 0 0 -
TOTAL PUT 6,017 28,431 +3,327
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$ 10.80
29JUN26 8.00 C 0.00 0.00 0.00 2.82 +0.41 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.57 +0.40 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.32 +0.40 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.08 +0.39 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.84 +0.38 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.61 +0.37 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 +0.36 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.18 +0.33 38 0 0 0
29JUN26 10.00 C 0.90 0.90 0.90 0.98 +0.32 37 4 25 -4
29JUN26 10.50 C 0.00 0.00 0.00 0.66 +0.24 38 0 38 0
29JUN26 11.00 C 0.25 0.40 0.25 0.40 +0.17 38 24 42 +8
29JUN26 11.50 C 0.23 0.23 0.22 0.23 +0.11 38 42 64 +8
29JUN26 12.00 C 0.00 0.00 0.00 0.13 +0.07 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 29 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 18 0
29JUN26 14.00 C 0.03 0.03 0.03 0.01 0.00 42 2 95 -2
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 15.00 C 0.02 0.02 0.02 0.01 0.00 51 2 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.86 +0.41 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.62 +0.40 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.39 +0.39 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.17 +0.39 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.95 +0.37 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.75 +0.37 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.55 +0.35 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.37 +0.33 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.20 +0.34 40 0 15 0
30JUL26 10.50 C 0.90 0.92 0.89 0.89 +0.26 40 211 150 +105
30JUL26 11.00 C 0.48 0.67 0.48 0.67 +0.23 41 338 307 +305
30JUL26 11.50 C 0.35 0.49 0.35 0.47 +0.17 41 62 78 +62
30JUL26 12.00 C 0.00 0.00 0.00 0.34 +0.15 41 0 3 0
30JUL26 12.50 C 0.00 0.00 0.00 0.23 +0.11 41 0 15 0
30JUL26 13.00 C 0.16 0.16 0.16 0.15 +0.07 41 15 25 +15
30JUL26 13.50 C 0.11 0.11 0.11 0.10 +0.05 41 2 311 +2
30JUL26 14.00 C 0.00 0.00 0.00 0.07 +0.05 42 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.92 +0.39 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.69 +0.38 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.48 +0.38 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.27 +0.36 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.07 +0.35 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.88 +0.34 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.70 +0.32 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.53 +0.31 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.36 +0.28 41 0 0 0
28AUG26 10.50 C 1.08 1.08 1.08 1.08 +0.25 41 15 15 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.86 +0.21 42 0 60 0
28AUG26 11.50 C 0.64 0.64 0.64 0.67 +0.18 43 14 129 +14
28AUG26 12.00 C 0.49 0.49 0.49 0.52 +0.16 43 18 201 0
28AUG26 12.50 C 0.38 0.38 0.38 0.39 +0.14 43 11 161 +11
28AUG26 13.00 C 0.00 0.00 0.00 0.29 +0.11 43 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.21 +0.08 42 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.15 +0.06 42 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 +0.05 42 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.99 +0.39 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.78 +0.38 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.57 +0.37 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.38 +0.37 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.19 +0.36 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.01 +0.34 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.84 +0.33 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 +0.32 42 0 0 0
29SEP26 10.00 C 1.28 1.28 1.28 1.53 +0.30 42 15 15 +15
29SEP26 10.50 C 1.26 1.27 1.26 1.27 +0.29 43 120 120 +120
29SEP26 11.00 C 1.02 1.03 1.02 1.04 +0.26 43 60 60 +60
29SEP26 11.50 C 0.85 0.85 0.85 0.85 +0.24 43 15 15 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.68 +0.21 43 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 +0.18 43 0 10 0
29SEP26 13.00 C 0.45 0.45 0.45 0.43 +0.15 43 15 15 +5
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.12 43 0 100 0
29SEP26 14.00 C 0.29 0.30 0.29 0.26 +0.10 43 28 29 +28
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.07 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.06 43 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.05 42 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.04 43 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.20 +0.39 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.01 +0.38 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.82 +0.37 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.65 +0.37 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.48 +0.36 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.32 +0.35 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 +0.34 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.02 +0.33 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.88 +0.32 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.63 +0.30 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.40 +0.28 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 +0.25 42 0 0 0
30DEC26 12.00 C 0.79 0.79 0.79 1.03 +0.24 43 1 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 +0.22 43 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 +0.20 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.17 42 0 2 0
30DEC26 14.00 C 0.49 0.50 0.49 0.53 +0.15 42 56 56 +6
30DEC26 14.50 C 0.00 0.00 0.00 0.45 +0.13 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 +0.12 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.11 43 0 0 0
30DEC26 16.00 C 0.19 0.19 0.19 0.27 +0.09 43 1 313 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.09 43 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.07 43 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.06 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.05 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.39 +0.39 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.21 +0.38 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.04 +0.37 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.88 +0.37 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.72 +0.36 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.57 +0.35 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.43 +0.35 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.29 +0.34 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.16 +0.33 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 +0.32 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.70 +0.30 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.50 +0.28 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 +0.27 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.17 +0.25 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.03 +0.23 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.90 +0.21 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 +0.19 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 +0.18 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.61 +0.16 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.53 +0.14 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 +0.14 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 +0.12 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 +0.11 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.10 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.09 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 +0.08 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 +0.07 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.57 - 43 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 3.40 - 42 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 3.24 - 42 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 3.09 - 43 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 2.94 - 42 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 2.80 - 43 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 2.66 - 42 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 2.53 - 42 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 2.41 - 43 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 2.17 - 42 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 1.96 - 43 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 1.76 - 42 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 1.59 - 43 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 1.43 - 43 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 1.28 - 42 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 1.15 - 42 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 1.04 - 43 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 0.93 - 43 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 0.83 - 42 0 0 -
TOTAL CALL 1,071 5,697 +789
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 9.25 P 0.05 0.05 0.05 0.04 -0.04 38 1 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.06 38 0 31 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.08 38 0 45 0
29JUN26 10.00 P 0.16 0.16 0.16 0.16 -0.12 37 2 845 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.17 38 0 155 0
29JUN26 11.00 P 0.62 0.62 0.56 0.58 -0.24 38 25 545 +22
29JUN26 11.50 P 0.00 0.00 0.00 0.91 -0.30 38 0 188 0
29JUN26 12.00 P 0.00 0.00 0.00 1.30 -0.35 38 5 71 -5
29JUN26 12.50 P 0.00 0.00 0.00 1.74 -0.38 37 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.21 -0.40 37 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.70 -0.41 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.20 -0.41 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 -0.41 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.20 -0.41 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.70 -0.41 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.20 -0.41 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.70 -0.41 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.20 -0.41 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.70 -0.41 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.20 -0.41 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.70 -0.41 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.20 -0.41 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.70 -0.41 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.20 -0.41 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.20 -0.41 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.20 -0.41 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.20 -0.41 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.20 -0.41 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.20 -0.41 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.20 -0.41 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.20 -0.41 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.20 -0.41 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.20 -0.41 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.20 -0.41 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
30JUL26 8.75 P 0.06 0.06 0.06 0.09 -0.02 42 1 21 +1
30JUL26 9.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 -0.04 41 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.21 -0.06 40 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.28 -0.07 41 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.35 -0.10 40 0 70 0
30JUL26 10.50 P 0.55 0.59 0.55 0.55 -0.16 40 45 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.81 -0.19 40 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 1.13 -0.23 41 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.48 -0.28 40 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.88 -0.31 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.31 -0.34 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.76 -0.36 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.23 -0.38 41 1 0 -1
30JUL26 14.50 P 0.00 0.00 0.00 3.71 -0.40 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.20 -0.41 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.70 -0.41 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.20 -0.41 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.70 -0.41 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.20 -0.41 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.70 -0.41 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.20 -0.41 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.06 42 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 -0.08 42 0 30 0
28AUG26 9.50 P 0.40 0.40 0.40 0.34 -0.10 42 15 30 +2
28AUG26 9.75 P 0.49 0.49 0.49 0.42 -0.11 42 15 18 +2
28AUG26 10.00 P 0.00 0.00 0.00 0.50 -0.14 41 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.71 -0.17 41 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.99 -0.19 42 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.30 -0.22 42 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.64 -0.25 42 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.01 -0.29 42 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.42 -0.31 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.84 -0.34 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.29 -0.36 42 1 1 +1
28AUG26 14.50 P 0.00 0.00 0.00 3.75 -0.38 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.23 -0.38 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.71 -0.40 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.20 -0.41 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.70 -0.41 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
29SEP26 9.00 P 0.36 0.36 0.36 0.31 -0.06 42 15 15 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.07 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.08 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.10 42 0 0 0
29SEP26 10.00 P 0.62 0.62 0.62 0.63 -0.12 42 15 15 +15
29SEP26 10.50 P 0.00 0.00 0.00 0.85 -0.16 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 -0.17 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.44 -0.19 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.77 -0.23 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 -0.25 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.53 -0.28 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.94 -0.30 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.37 -0.32 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.81 -0.35 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.27 -0.36 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 -0.38 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.22 -0.39 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 -0.40 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.20 -0.41 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.70 -0.41 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.20 -0.41 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.70 -0.41 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.20 -0.41 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.70 -0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.20 -0.41 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.20 -0.41 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.20 -0.41 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.20 -0.41 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.20 -0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.20 -0.41 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.20 -0.41 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.20 -0.41 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.20 -0.41 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 -0.05 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 -0.07 43 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.08 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 -0.09 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.11 42 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.13 42 5 5 +5
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.16 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 -0.18 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 -0.20 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.79 -0.22 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 -0.25 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 -0.27 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.00 -0.28 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.42 -0.31 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.87 -0.32 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.32 -0.34 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.79 -0.35 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.26 -0.36 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.74 -0.37 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.22 -0.39 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.71 -0.40 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.20 -0.41 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.70 -0.41 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.20 -0.41 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.20 -0.41 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.20 -0.41 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.20 -0.41 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.20 -0.41 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.83 -0.06 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.94 -0.06 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 -0.07 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.16 -0.08 43 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 -0.09 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.69 -0.11 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 -0.13 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 -0.14 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 -0.18 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.00 -0.19 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.37 -0.22 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.77 -0.22 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.17 -0.24 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 -0.27 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.01 -0.28 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.44 -0.30 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.89 -0.31 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.35 -0.32 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.81 -0.34 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.28 -0.35 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.75 -0.37 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.23 -0.38 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.72 -0.39 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.21 -0.40 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 - 43 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.63 - 43 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.72 - 43 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.81 - 43 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.90 - 42 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 1.01 - 43 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 1.12 - 43 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 1.23 - 43 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 1.35 - 43 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 1.61 - 43 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 1.89 - 43 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 2.19 - 43 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 2.50 - 42 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 2.84 - 43 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 3.19 - 43 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 3.56 - 43 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 3.93 - 42 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 4.33 - 43 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 4.73 - 42 0 0 -
TOTAL PUT 146 4,027 +57
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$ 129.70
29JUN26 105.00 C 0.00 0.00 0.00 24.84 - 51 0 0 -
29JUN26 107.50 C 0.00 0.00 0.00 22.48 - 51 0 0 -
29JUN26 110.00 C 0.00 0.00 0.00 20.21 - 51 0 0 -
29JUN26 112.50 C 0.00 0.00 0.00 18.07 - 51 0 0 -
29JUN26 115.00 C 0.00 0.00 0.00 16.06 +1.57 51 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 14.19 +1.41 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 12.49 +1.28 51 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.80 +1.35 50 0 9 0
29JUN26 125.00 C 0.00 0.00 0.00 9.58 +1.38 52 0 0 0
29JUN26 127.50 C 8.96 8.96 8.40 8.40 +1.33 53 3 71 -1
29JUN26 130.00 C 6.90 7.15 6.89 7.15 +1.13 52 10 48 +10
29JUN26 132.50 C 7.16 7.16 5.80 6.05 +0.90 52 25 31 +22
29JUN26 135.00 C 6.00 6.00 5.00 5.23 +0.88 52 22 54 +20
29JUN26 137.50 C 4.69 4.69 4.30 4.40 +0.75 52 60 20 +9
29JUN26 140.00 C 4.45 4.45 3.70 3.62 +0.56 52 61 69 +51
29JUN26 142.50 C 3.19 3.79 3.11 3.09 +0.57 52 43 44 +18
29JUN26 145.00 C 2.50 2.80 2.50 2.47 +0.36 51 12 40 +12
29JUN26 147.50 C 0.00 0.00 0.00 2.10 +0.39 52 0 35 0
29JUN26 150.00 C 2.00 2.21 1.70 1.71 +0.21 52 15 49 +6
29JUN26 152.50 C 1.60 1.60 1.60 1.40 +0.20 52 1 36 +1
29JUN26 155.00 C 1.27 1.27 1.25 1.13 +0.14 52 3 19 +1
29JUN26 157.50 C 0.99 0.99 0.99 0.91 +0.12 52 2 37 0
29JUN26 160.00 C 0.90 0.90 0.90 0.73 +0.09 52 15 25 -6
29JUN26 162.50 C 0.95 1.00 0.95 0.58 +0.08 52 4 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.46 +0.07 52 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.35 +0.04 51 0 59 0
29JUN26 170.00 C 0.50 0.51 0.50 0.29 +0.04 52 9 251 0
29JUN26 172.50 C 0.00 0.00 0.00 0.22 +0.03 52 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 +0.02 52 0 222 0
29JUN26 180.00 C 0.30 0.30 0.30 0.11 +0.01 52 1 464 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 0.00 52 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 0.00 52 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 0.00 52 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 0.00 52 0 25 0
29JUN26 195.00 C 0.16 0.16 0.16 0.02 0.00 51 1 37 +1
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 81 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 86 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 88 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 105.00 C 0.00 0.00 0.00 25.99 - 52 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 23.96 - 51 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 22.11 - 51 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 20.29 - 51 0 0 -
30JUL26 115.00 C 20.00 20.00 20.00 18.63 +1.40 51 4 12 +4
30JUL26 117.50 C 0.00 0.00 0.00 16.98 +1.24 51 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 15.52 +1.23 51 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 14.20 +1.60 52 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 12.91 +1.53 52 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 11.59 +1.31 52 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 10.48 +1.20 52 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 9.53 +1.24 52 0 1 0
30JUL26 135.00 C 0.00 0.00 0.00 8.55 +1.10 52 0 30 0
30JUL26 137.50 C 0.00 0.00 0.00 7.66 +0.98 52 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 6.85 +0.91 52 0 60 0
30JUL26 142.50 C 0.00 0.00 0.00 6.12 +0.86 52 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 5.42 +0.75 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 4.81 +0.53 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 4.27 +0.52 52 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 3.74 +0.40 52 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 3.32 +0.39 52 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 2.91 +0.35 52 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 2.54 +0.32 52 0 227 0
30JUL26 162.50 C 0.00 0.00 0.00 2.24 +0.26 52 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 1.94 +0.22 52 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 1.70 +0.18 52 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 1.49 +0.18 52 0 39 0
30JUL26 172.50 C 0.00 0.00 0.00 1.28 +0.14 52 0 157 0
30JUL26 175.00 C 0.00 0.00 0.00 1.09 +0.09 52 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.95 +0.09 52 0 97 0
30JUL26 180.00 C 1.20 1.20 1.20 0.81 +0.07 52 1 78 +1
30JUL26 182.50 C 0.00 0.00 0.00 0.70 +0.05 51 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.61 +0.05 51 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.52 +0.04 51 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 0.46 +0.03 52 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.39 +0.02 51 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.33 +0.03 51 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.28 +0.01 51 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.25 +0.01 52 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.13 0.00 51 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.07 0.00 51 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.05 0.00 52 0 3 0
28AUG26 105.00 C 0.00 0.00 0.00 27.61 - 52 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 25.79 - 52 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 23.97 - 52 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 22.35 - 52 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 20.73 +1.33 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.26 +1.29 52 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.82 +1.24 52 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.59 +1.65 52 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.41 +1.66 52 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 14.14 +1.50 52 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.00 +1.39 52 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.99 +1.29 52 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 10.97 +1.16 52 0 101 0
28AUG26 137.50 C 0.00 0.00 0.00 10.03 +1.10 52 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 9.21 +1.04 52 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 8.46 +0.99 53 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 7.72 +0.91 52 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 7.07 +0.75 52 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 6.24 +0.45 52 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 5.72 +0.45 52 0 0 0
28AUG26 155.00 C 6.13 6.13 6.13 5.20 +0.45 52 3 5 +3
28AUG26 157.50 C 0.00 0.00 0.00 4.67 +0.35 52 0 0 0
28AUG26 160.00 C 4.50 4.50 4.50 4.26 +0.33 52 1 35 +1
28AUG26 162.50 C 0.00 0.00 0.00 3.87 +0.33 52 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 3.48 +0.30 52 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 3.23 +0.33 52 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 2.85 +0.23 52 0 18 0
28AUG26 172.50 C 0.00 0.00 0.00 2.57 +0.23 52 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 2.29 +0.17 52 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 2.08 +0.16 52 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 1.88 +0.16 52 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 1.68 +0.16 52 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 1.49 +0.10 52 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 1.36 +0.11 52 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.23 +0.11 52 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 1.09 +0.10 52 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.97 +0.07 52 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 28.92 - 50 0 0 -
29SEP26 107.50 C 0.00 0.00 0.00 27.17 - 50 0 0 -
29SEP26 110.00 C 0.00 0.00 0.00 25.52 - 50 0 0 -
29SEP26 112.50 C 0.00 0.00 0.00 23.80 - 50 0 0 -
29SEP26 115.00 C 0.00 0.00 0.00 22.39 +0.96 50 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 21.40 +1.38 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 19.99 +1.27 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 18.72 +1.74 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 17.35 +1.54 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 16.22 +1.48 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 15.11 +1.31 52 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 14.08 +1.17 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 13.11 +1.10 52 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 12.39 +1.22 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.37 +1.06 52 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 10.77 +1.10 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.00 +1.00 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.29 +0.88 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.70 +0.95 53 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 7.78 +0.63 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 7.19 +0.54 52 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 6.68 +0.54 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.18 +0.55 52 0 12 0
29SEP26 162.50 C 0.00 0.00 0.00 5.67 +0.47 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 5.24 +0.42 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 4.86 +0.42 52 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 4.48 +0.42 52 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 4.10 +0.36 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 3.77 +0.30 52 0 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 3.50 +0.31 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 3.22 +0.30 52 0 128 0
29SEP26 182.50 C 0.00 0.00 0.00 2.95 +0.29 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 2.69 +0.22 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 2.50 +0.22 52 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 2.30 +0.21 52 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 2.11 +0.21 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.92 +0.18 52 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.76 +0.15 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.63 +0.15 52 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 1.37 +0.14 52 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 1.14 +0.10 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 1.00 +0.12 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.81 +0.09 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.68 +0.06 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.58 +0.07 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.47 +0.04 52 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.40 +0.04 52 0 63 0
29SEP26 245.00 C 0.00 0.00 0.00 0.34 +0.04 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.27 +0.02 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.20 +0.02 52 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 106 0
30DEC26 105.00 C 0.00 0.00 0.00 32.96 - 50 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 31.72 - 51 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 29.82 - 50 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 28.34 - 50 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 27.28 +1.82 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.64 +1.45 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.68 +1.71 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.05 +1.29 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.30 +1.69 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.06 +1.50 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.19 +1.62 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.19 +1.57 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.23 +1.51 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.32 +1.45 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.46 +1.44 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.65 +1.39 51 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 14.87 +1.33 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.14 +0.72 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 13.44 +0.68 52 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 12.93 +0.82 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 12.29 +0.82 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 11.64 +1.13 52 0 15 0
30DEC26 160.00 C 11.00 11.00 11.00 10.68 +0.80 51 1 1 +1
30DEC26 162.50 C 0.00 0.00 0.00 10.05 +0.65 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 9.56 +0.64 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.08 +0.64 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.60 +0.64 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 8.12 +0.64 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 7.64 +0.55 51 0 16 0
30DEC26 177.50 C 0.00 0.00 0.00 7.24 +0.50 51 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 6.88 +0.50 51 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 6.52 +0.49 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 6.17 +0.50 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 5.81 +0.49 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 5.46 +0.40 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 5.18 +0.37 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 4.92 +0.37 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 4.67 +0.38 51 0 1 0
30DEC26 200.00 C 5.66 5.66 5.66 4.41 +0.37 51 15 31 +15
30DEC26 205.00 C 0.00 0.00 0.00 3.90 +0.31 51 0 4 0
30DEC26 210.00 C 4.26 4.26 4.26 3.51 +0.27 51 1 4 0
30DEC26 215.00 C 0.00 0.00 0.00 3.15 +0.27 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 2.80 +0.27 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 2.49 +0.20 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 2.32 +0.20 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 2.01 +0.19 51 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.77 +0.16 51 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 1.59 +0.13 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.44 +0.13 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.28 +0.13 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.13 +0.10 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.02 +0.09 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.92 +0.09 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.82 +0.08 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.73 +0.08 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.65 +0.06 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.59 +0.06 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.53 +0.05 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.47 +0.05 51 0 48 0
30MAR27 105.00 C 0.00 0.00 0.00 35.84 - 49 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 34.36 - 49 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 32.84 - 49 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 31.86 - 50 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 30.56 +1.98 50 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.33 +1.97 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.98 +1.83 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.82 +1.71 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.87 +1.50 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.84 +1.69 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.64 +1.59 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.96 +1.95 50 0 0 0
30MAR27 135.00 C 22.02 22.02 22.02 22.02 +1.89 50 15 16 +15
30MAR27 137.50 C 0.00 0.00 0.00 21.12 +1.84 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 20.26 +1.78 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 19.44 +1.53 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 18.65 +1.48 50 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 17.93 +1.46 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 17.21 +1.06 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 16.73 +1.30 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 15.98 +1.17 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.36 +1.20 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.74 +1.18 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 14.12 +1.18 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.49 +1.18 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 12.87 +1.09 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 12.29 +0.99 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 11.82 +0.99 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.34 +0.99 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.87 +0.99 51 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 10.40 +1.00 51 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 9.92 +0.96 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.45 +0.85 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 9.06 +0.81 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 8.71 +0.81 51 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 8.36 +0.81 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 8.01 +0.81 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.66 +0.82 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 7.31 +0.79 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 6.66 +0.65 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.98 +0.47 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 5.65 +0.64 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 5.15 +0.60 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 4.56 +0.36 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 4.22 +0.37 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.89 +0.38 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.55 +0.38 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.22 +0.28 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.98 +0.28 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.76 +0.29 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.53 +0.29 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.31 +0.32 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.10 +0.26 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.95 +0.25 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.81 +0.26 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.66 +0.25 50 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.52 +0.24 50 0 16 0
29JUN27 105.00 C 0.00 0.00 0.00 39.10 - 50 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 37.71 - 50 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 35.88 - 49 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 35.09 - 50 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 33.85 - 50 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 32.65 - 50 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 30.99 - 49 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 30.38 - 50 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 29.30 - 50 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 28.27 - 50 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 27.28 - 50 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 26.33 - 50 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 25.17 - 49 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 24.29 - 49 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 23.45 - 50 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 22.65 - 50 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 21.87 - 50 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 21.12 - 50 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 20.41 - 50 0 0 -
TOTAL CALL 328 15,337 +184
29JUN26 105.00 P 0.95 1.11 0.95 0.77 - 52 36 36 -
29JUN26 107.50 P 0.00 0.00 0.00 1.07 - 52 0 0 -
29JUN26 110.00 P 1.83 1.83 1.83 1.45 - 52 1 1 -
29JUN26 112.50 P 0.00 0.00 0.00 1.96 - 52 0 0 -
29JUN26 115.00 P 2.80 2.80 2.75 2.56 -0.68 52 4 54 +3
29JUN26 117.50 P 3.04 3.04 3.04 3.27 -0.82 52 2 79 0
29JUN26 120.00 P 4.23 4.23 4.23 4.12 -0.95 52 1 38 0
29JUN26 122.50 P 0.00 0.00 0.00 5.09 -1.06 52 0 59 0
29JUN26 125.00 P 6.05 6.05 6.05 6.14 -1.26 52 5 71 +5
29JUN26 127.50 P 0.00 0.00 0.00 7.31 -1.46 52 0 136 0
29JUN26 130.00 P 8.46 8.46 8.46 8.50 -1.69 51 1 112 0
29JUN26 132.50 P 0.00 0.00 0.00 10.03 -1.51 51 0 12 0
29JUN26 135.00 P 11.50 11.50 11.50 11.61 -1.60 51 1 111 0
29JUN26 137.50 P 0.00 0.00 0.00 13.33 -1.67 51 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 15.12 -1.77 51 0 44 0
29JUN26 142.50 P 16.28 16.28 16.13 17.04 -2.36 51 2 68 -2
29JUN26 145.00 P 0.00 0.00 0.00 19.00 -1.91 51 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 21.08 -2.62 51 0 39 0
29JUN26 150.00 P 21.90 21.90 21.70 23.21 -2.70 51 20 154 -20
29JUN26 152.50 P 0.00 0.00 0.00 25.71 -2.36 55 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 27.97 -2.57 55 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 30.33 -2.44 57 0 78 0
29JUN26 160.00 P 31.00 31.00 30.70 32.60 -2.53 57 30 76 -20
29JUN26 162.50 P 0.00 0.00 0.00 34.94 -2.54 57 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 37.34 -2.69 58 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 39.75 -2.72 59 0 86 0
29JUN26 170.00 P 40.50 40.50 40.50 42.25 -2.65 61 10 65 -10
29JUN26 172.50 P 0.00 0.00 0.00 44.62 -2.75 60 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 46.99 -2.83 59 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 49.55 -2.81 63 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 52.06 -2.94 66 0 32 0
29JUN26 182.50 P 0.00 0.00 0.00 54.56 -2.88 68 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 57.14 -2.66 72 0 76 0
29JUN26 187.50 P 0.00 0.00 0.00 59.56 -2.74 72 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 62.15 -2.66 77 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 64.65 -2.55 79 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 67.14 -2.59 81 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 69.65 -2.55 83 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 72.14 -2.57 85 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 77.14 -2.57 88 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 82.15 -2.57 92 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 87.18 -2.51 97 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 92.19 -2.50 100 0 4 0
29JUN26 225.00 P 0.00 0.00 0.00 97.14 -2.56 102 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 102.13 -2.57 105 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 107.18 -2.53 110 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 112.14 -2.54 111 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 117.14 -2.57 115 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 122.13 -2.56 117 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 127.13 -2.57 120 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 132.13 -2.54 123 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 137.18 -2.52 127 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 142.18 -2.80 130 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 147.04 -2.72 127 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 152.12 -2.57 133 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 157.17 -2.58 138 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 162.04 -2.72 134 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 167.04 -2.70 137 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 172.13 -2.62 143 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 2.33 - 52 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 2.87 - 52 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 3.53 - 52 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 4.22 - 52 0 0 -
30JUL26 115.00 P 0.00 0.00 0.00 5.08 -0.82 52 0 23 0
30JUL26 117.50 P 0.00 0.00 0.00 5.96 -0.98 52 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 6.90 -1.11 52 0 8 0
30JUL26 122.50 P 0.00 0.00 0.00 7.94 -1.30 52 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 9.07 -1.45 52 0 270 0
30JUL26 127.50 P 0.00 0.00 0.00 10.32 -1.60 52 0 38 0
30JUL26 130.00 P 11.33 11.42 11.03 11.65 -1.71 51 45 63 +41
30JUL26 132.50 P 12.75 12.90 12.75 12.87 -1.75 50 30 33 +30
30JUL26 135.00 P 0.00 0.00 0.00 14.42 -1.85 50 0 36 0
30JUL26 137.50 P 0.00 0.00 0.00 16.05 -1.72 50 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 17.92 -1.66 51 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 19.72 -1.66 51 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 21.98 -1.76 54 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 23.44 -2.31 51 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 25.64 -2.29 53 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 27.68 -2.20 53 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 29.99 -2.22 55 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 31.92 -2.27 54 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 33.37 -2.24 48 1 0 -1
30JUL26 162.50 P 0.00 0.00 0.00 36.31 -2.53 54 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 38.55 -2.27 54 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 40.66 -2.47 53 1 15 -1
30JUL26 170.00 P 0.00 0.00 0.00 42.90 -2.53 53 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 45.27 -2.53 53 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 47.62 -2.55 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 50.06 -2.30 55 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 52.35 -2.65 54 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 54.73 -2.71 54 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 57.14 -2.87 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 59.60 -2.70 55 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 62.15 -2.66 57 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 64.67 -2.55 59 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 67.14 -2.79 60 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 69.71 -2.60 63 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 72.30 -2.63 66 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 77.29 -2.64 68 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 82.19 -2.60 69 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 87.19 -2.73 72 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 92.29 -2.63 76 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 97.29 -2.63 79 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.79 - 52 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 4.50 - 52 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 5.23 - 52 1 1 -
28AUG26 112.50 P 0.00 0.00 0.00 6.12 - 53 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 6.88 -1.03 52 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 8.04 -0.96 53 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 8.93 -1.21 52 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 10.05 -1.38 52 0 7 0
28AUG26 125.00 P 0.00 0.00 0.00 11.12 -1.60 51 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 12.35 -1.74 51 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 13.70 -1.83 51 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 15.50 -1.30 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 16.67 -1.74 51 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 18.26 -2.00 51 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 20.38 -1.62 53 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 22.13 -1.56 53 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 23.93 -1.68 53 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 25.52 -1.72 52 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.70 -1.78 54 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 29.67 -1.57 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.62 -1.94 54 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 33.72 -1.87 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.52 -2.09 53 1 15 0
28AUG26 162.50 P 0.00 0.00 0.00 37.85 -1.90 54 1 15 -1
28AUG26 165.00 P 0.00 0.00 0.00 40.00 -1.97 54 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 41.99 -2.19 54 1 30 -1
28AUG26 170.00 P 0.00 0.00 0.00 44.25 -2.07 54 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 46.54 -2.15 54 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 48.72 -2.25 54 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 50.93 -2.34 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.36 -2.25 55 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 55.60 -2.35 54 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 57.93 -2.36 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 60.21 -2.45 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 62.51 -2.52 53 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 64.88 -2.56 53 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 67.29 -2.64 53 0 0 0
29SEP26 105.00 P 5.55 5.55 5.41 5.27 - 52 17 17 -
29SEP26 107.50 P 0.00 0.00 0.00 6.07 - 53 0 0 -
29SEP26 110.00 P 6.72 6.72 6.72 6.98 - 53 1 1 -
29SEP26 112.50 P 0.00 0.00 0.00 7.88 - 53 0 0 -
29SEP26 115.00 P 8.48 9.00 8.48 8.77 -0.93 52 27 362 +3
29SEP26 117.50 P 0.00 0.00 0.00 9.98 -0.87 53 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 10.96 -1.12 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.13 -1.26 52 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 13.37 -1.33 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 14.68 -1.46 52 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 16.07 -1.56 52 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 17.52 -1.59 52 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 19.04 -1.66 52 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 20.62 -1.85 52 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 22.69 -1.49 54 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 24.41 -1.50 54 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 26.18 -1.61 54 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 28.00 -1.66 54 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 29.87 -1.63 54 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 31.78 -1.73 55 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 33.73 -1.77 55 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 35.72 -1.80 55 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 37.74 -1.83 55 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 39.79 -1.87 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 41.77 -1.83 55 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 44.00 -1.85 56 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 46.13 -1.91 56 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 48.30 -1.98 56 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 50.48 -1.85 56 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 52.65 -2.01 57 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 54.88 -1.95 57 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 56.99 -2.13 56 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 59.39 -2.02 57 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 61.52 -2.21 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 63.81 -2.23 57 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 66.12 -2.27 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.51 -2.20 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.84 -2.22 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 73.00 -2.42 56 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 77.91 -2.25 58 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 82.66 -2.28 58 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 87.40 -2.52 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 92.29 -2.63 58 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 97.29 -2.63 60 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 102.15 -2.56 60 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 107.18 -2.53 62 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 112.14 -2.78 63 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 117.14 -2.76 65 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 122.18 -2.72 67 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 127.19 -2.60 69 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 132.19 -2.71 70 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 137.19 -2.71 72 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 142.20 -2.78 74 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 147.18 -2.73 75 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 152.18 -2.60 76 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 157.18 -2.71 78 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 162.20 -2.69 79 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 167.27 -2.62 82 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 172.27 -2.50 83 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.69 - 52 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 9.63 - 52 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 10.58 - 52 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 11.51 - 51 0 0 -
30DEC26 115.00 P 12.50 12.50 12.50 12.89 -0.74 52 1 5 -1
30DEC26 117.50 P 0.00 0.00 0.00 13.57 -1.30 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.91 -1.17 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.17 -1.20 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.47 -1.30 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.83 -1.37 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.26 -1.40 51 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 21.73 -1.44 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.25 -1.51 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 24.83 -1.65 51 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 26.54 -1.64 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.35 -1.55 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 29.88 -1.67 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 31.87 -1.59 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.94 -2.37 51 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 35.29 -1.83 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.15 -1.94 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 39.05 -1.97 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 40.98 -2.01 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 42.93 -2.04 53 1 16 +1
30DEC26 165.00 P 0.00 0.00 0.00 44.91 -2.08 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 46.92 -2.11 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 48.95 -2.19 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 51.01 -2.18 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 53.55 -1.74 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 55.62 -1.81 54 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 57.74 -1.81 55 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 59.89 -1.83 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.04 -1.87 55 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 64.22 -1.88 55 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 66.42 -1.90 55 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 68.60 -1.94 55 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 70.82 -1.95 55 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 73.08 -1.69 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.21 -1.80 55 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 79.85 -1.99 55 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 84.43 -1.94 55 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 88.90 -2.30 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.56 -2.21 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.37 -1.87 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 102.95 -2.35 55 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 107.70 -2.31 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 112.49 -2.43 55 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 117.36 -2.54 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 122.27 -2.63 55 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 127.20 -2.63 56 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 132.19 -2.71 57 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 137.30 -2.60 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 142.20 -2.78 60 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 147.28 -2.63 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 152.19 -2.71 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 157.18 -2.71 63 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 162.20 -2.69 65 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 167.27 -2.62 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 172.27 -2.50 68 0 0 0
30MAR27 105.00 P 11.00 11.00 11.00 11.18 - 51 5 5 -
30MAR27 107.50 P 0.00 0.00 0.00 12.23 - 51 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 13.38 - 51 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 14.01 - 50 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 15.39 -0.66 51 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 16.58 -0.71 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.58 -1.01 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.01 -0.93 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.36 -0.98 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.76 -0.86 50 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 23.21 -0.87 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.71 -1.45 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.25 -1.51 50 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 27.66 -1.67 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.28 -1.76 50 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 31.72 -0.84 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.93 -1.38 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 34.66 -1.44 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.55 -1.37 51 1 5 +1
30MAR27 152.50 P 0.00 0.00 0.00 38.06 -1.55 51 1 32 +1
30MAR27 155.00 P 0.00 0.00 0.00 40.10 -1.52 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.96 -1.57 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.72 -1.65 51 1 1 +1
30MAR27 162.50 P 0.00 0.00 0.00 45.77 -1.64 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.58 -1.70 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 49.54 -1.83 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 51.52 -1.79 52 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 53.53 -1.89 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.56 -1.93 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.78 -1.66 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 59.93 -1.65 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 62.04 -1.71 53 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.14 -1.57 53 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 66.16 -1.86 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.40 -1.78 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 70.45 -1.90 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.71 -1.75 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 74.78 -1.97 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 76.98 -1.96 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 81.19 -2.19 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 85.89 -2.02 53 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 90.46 -1.98 53 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 94.95 -1.99 53 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 99.44 -2.13 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 104.11 -2.12 53 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 108.76 -1.90 53 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 113.35 -2.04 53 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 118.28 -1.84 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 123.00 -1.93 54 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 127.80 -2.32 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 132.66 -2.34 54 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 137.55 -2.37 55 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 142.43 -2.55 55 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 147.43 -2.48 56 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 152.40 -2.50 57 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 157.36 -2.53 57 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 162.37 -2.52 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.62 - 51 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 14.80 - 51 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 15.98 - 51 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 17.16 - 51 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 18.31 - 51 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 19.56 - 51 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 20.86 - 51 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 22.19 - 51 0 0 -
29JUN27 125.00 P 0.00 0.00 0.00 23.47 - 51 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 24.89 - 51 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 26.35 - 51 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 27.85 - 51 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 29.37 - 51 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 30.95 - 51 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 32.57 - 51 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 34.68 - 52 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 35.78 - 51 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 38.14 - 52 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 39.57 - 51 0 0 -
TOTAL PUT 249 14,119 +29
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$ 32.78
29JUN26 13.00 C 0.00 0.00 0.00 19.92 -0.06 204 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 19.36 -0.08 182 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.86 -0.15 175 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.40 0.00 178 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 17.90 -0.09 171 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.42 0.00 169 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 16.92 -0.06 162 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.42 +0.02 156 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 15.92 -0.03 150 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.40 -0.14 140 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.92 -0.05 139 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.42 -0.04 133 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 13.92 -0.01 128 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.42 -0.06 123 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.92 -0.06 118 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 11.92 0.00 107 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 10.90 0.00 95 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 9.82 -0.16 71 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.91 -0.04 79 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 7.85 -0.12 63 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 6.88 -0.21 59 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 5.99 +0.07 61 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 4.84 -0.12 39 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 3.93 -0.19 40 0 20 0
29JUN26 30.00 C 2.98 2.98 2.98 3.09 -0.14 40 1 552 0
29JUN26 31.00 C 2.41 2.43 2.41 2.43 -0.13 42 24 529 +20
29JUN26 32.00 C 2.14 2.14 1.71 1.81 -0.14 41 219 485 +162
29JUN26 33.00 C 1.54 1.54 1.24 1.30 -0.15 41 289 651 +240
29JUN26 34.00 C 1.25 1.25 0.95 0.92 -0.12 41 44 555 +40
29JUN26 35.00 C 0.90 0.90 0.64 0.63 -0.10 40 271 1,302 +228
29JUN26 36.00 C 0.68 0.68 0.43 0.42 -0.08 40 58 529 +23
29JUN26 37.00 C 0.38 0.47 0.32 0.27 -0.07 40 76 781 +57
29JUN26 38.00 C 0.34 0.34 0.23 0.17 -0.05 40 27 946 +16
29JUN26 39.00 C 0.18 0.25 0.15 0.11 -0.03 40 19 1,288 +18
29JUN26 40.00 C 0.14 0.14 0.12 0.07 -0.02 41 16 1,489 +10
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 456 0
29JUN26 42.00 C 0.09 0.09 0.06 0.02 -0.02 40 4 1,702 -4
29JUN26 43.00 C 0.06 0.06 0.06 0.01 -0.01 39 1 451 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 641 0
29JUN26 45.00 C 0.04 0.04 0.04 0.01 0.00 45 17 1,040 +17
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 269 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 57 50 413 +45
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 172 0
30JUL26 23.00 C 0.00 0.00 0.00 9.86 -0.12 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.91 -0.04 59 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.85 -0.14 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.93 -0.16 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.99 -0.10 44 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 5.07 -0.14 41 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.29 -0.15 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.60 -0.15 41 0 1 0
30JUL26 31.00 C 3.10 3.10 3.10 3.08 -0.11 43 15 136 +15
30JUL26 32.00 C 2.80 2.80 2.54 2.53 -0.12 43 45 195 +30
30JUL26 33.00 C 2.27 2.27 1.96 2.05 -0.13 42 31 258 +31
30JUL26 34.00 C 1.74 1.82 1.74 1.65 -0.13 42 17 205 +17
30JUL26 35.00 C 1.34 1.34 1.34 1.30 -0.13 42 5 251 +5
30JUL26 36.00 C 1.10 1.10 1.10 1.02 -0.11 42 1 219 0
30JUL26 37.00 C 1.03 1.03 0.98 0.79 -0.11 42 25 793 -15
30JUL26 38.00 C 0.89 0.89 0.68 0.61 -0.09 42 15 1,996 +4
30JUL26 39.00 C 0.69 0.69 0.52 0.46 -0.08 42 6 150 +1
30JUL26 40.00 C 0.51 0.51 0.51 0.35 -0.06 42 15 102 +15
30JUL26 41.00 C 0.50 0.50 0.50 0.26 -0.06 42 2 345 -2
30JUL26 42.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 127 0
30JUL26 43.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 175 0
30JUL26 44.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 186 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 9.86 -0.12 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.91 -0.06 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.90 -0.15 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.04 -0.17 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.24 -0.16 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.42 -0.25 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.72 -0.15 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.08 -0.15 42 0 0 0
28AUG26 31.00 C 3.60 3.60 3.60 3.60 -0.08 44 15 15 +15
28AUG26 32.00 C 0.00 0.00 0.00 3.08 -0.09 43 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 2.61 -0.10 43 0 190 0
28AUG26 34.00 C 2.40 2.40 2.40 2.19 -0.13 43 15 225 +15
28AUG26 35.00 C 1.87 1.87 1.80 1.83 -0.13 43 21 352 +15
28AUG26 36.00 C 0.00 0.00 0.00 1.53 -0.12 43 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 1.26 -0.10 43 0 110 0
28AUG26 38.00 C 0.00 0.00 0.00 1.03 -0.11 42 0 80 0
28AUG26 39.00 C 0.00 0.00 0.00 0.85 -0.08 43 0 47 0
28AUG26 40.00 C 0.00 0.00 0.00 0.68 -0.09 42 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.56 -0.07 42 0 25 0
28AUG26 42.00 C 0.00 0.00 0.00 0.44 -0.07 42 0 13 0
28AUG26 43.00 C 0.00 0.00 0.00 0.36 -0.05 42 0 54 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 8 0
28AUG26 46.00 C 0.34 0.34 0.34 0.18 -0.03 42 1 18 +1
28AUG26 47.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 14.92 -0.05 73 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 14.42 -0.04 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.92 -0.15 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.42 -0.06 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.92 -0.06 62 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 11.92 -0.09 56 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.90 -0.01 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.86 -0.12 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.09 -0.07 48 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 8.08 -0.16 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.27 -0.22 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.58 -0.13 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.83 -0.16 43 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.17 -0.12 43 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 4.58 -0.11 43 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 4.08 -0.05 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.58 -0.01 44 0 202 0
29SEP26 33.00 C 0.00 0.00 0.00 3.13 -0.01 43 0 358 0
29SEP26 34.00 C 0.00 0.00 0.00 2.73 -0.03 44 0 673 0
29SEP26 35.00 C 2.58 2.58 2.56 2.37 -0.06 44 17 1,161 +16
29SEP26 36.00 C 2.26 2.26 2.13 2.04 -0.07 44 47 391 +30
29SEP26 37.00 C 0.00 0.00 0.00 1.75 -0.07 43 0 453 0
29SEP26 38.00 C 1.68 1.68 1.51 1.50 -0.07 43 60 572 +30
29SEP26 39.00 C 1.29 1.29 1.29 1.28 -0.07 43 6 372 0
29SEP26 40.00 C 0.00 0.00 0.00 1.08 -0.07 43 0 514 0
29SEP26 41.00 C 0.00 0.00 0.00 0.92 -0.03 43 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 -0.05 43 0 72 0
29SEP26 43.00 C 0.00 0.00 0.00 0.66 -0.03 43 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 0.55 -0.02 43 0 446 0
29SEP26 45.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 282 0
29SEP26 46.00 C 0.00 0.00 0.00 0.38 -0.04 43 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.32 -0.03 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 11.03 -0.17 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.21 -0.18 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.42 -0.19 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.66 -0.18 41 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.06 -0.09 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.39 -0.07 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.72 -0.04 42 0 0 0
30DEC26 29.00 C 6.18 6.18 6.18 6.06 -0.11 41 1 9 +1
30DEC26 30.00 C 5.95 5.95 5.60 5.60 -0.02 42 16 69 +16
30DEC26 31.00 C 0.00 0.00 0.00 5.10 -0.10 43 0 20 0
30DEC26 32.00 C 4.66 4.66 4.66 4.63 -0.09 43 15 112 +15
30DEC26 33.00 C 4.54 4.54 4.54 4.22 -0.03 43 15 121 +15
30DEC26 34.00 C 4.12 4.12 4.12 3.83 -0.03 43 15 262 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.47 -0.08 43 0 334 0
30DEC26 36.00 C 0.00 0.00 0.00 3.15 -0.08 43 0 375 0
30DEC26 37.00 C 0.00 0.00 0.00 2.83 -0.08 43 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 2.56 -0.08 43 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 2.28 -0.08 43 0 113 0
30DEC26 40.00 C 2.08 2.08 2.08 2.05 -0.07 43 1 135 0
30DEC26 41.00 C 0.00 0.00 0.00 1.78 -0.07 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 -0.07 43 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.42 -0.06 43 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 -0.02 43 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.12 -0.06 43 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.04 -0.01 43 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 -0.05 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 -0.05 43 0 44 0
30DEC26 49.00 C 0.00 0.00 0.00 0.71 -0.04 43 0 512 0
30DEC26 50.00 C 0.86 0.86 0.86 0.63 -0.04 42 1 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.03 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 -0.03 43 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.02 43 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 10.77 -0.23 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.04 -0.25 41 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 9.41 -0.20 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.75 -0.17 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.12 -0.10 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.53 -0.10 43 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 6.96 -0.13 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.44 -0.09 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 5.98 -0.03 43 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 5.54 -0.07 43 0 2 0
30MAR27 33.00 C 5.41 5.41 5.13 5.17 -0.02 43 60 62 +60
30MAR27 34.00 C 4.71 4.71 4.71 4.78 -0.10 43 15 18 +15
30MAR27 35.00 C 0.00 0.00 0.00 4.43 -0.05 44 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.09 -0.05 44 500 1,403 +500
30MAR27 37.00 C 0.00 0.00 0.00 3.77 -0.07 44 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.45 -0.11 44 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.19 -0.11 44 0 29 0
30MAR27 40.00 C 0.00 0.00 0.00 2.93 -0.11 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.66 -0.12 43 0 16 0
30MAR27 42.00 C 2.60 2.60 2.60 2.39 -0.17 43 5 54 0
30MAR27 43.00 C 2.36 2.36 2.36 2.20 -0.09 43 1 8 +1
30MAR27 44.00 C 2.27 2.27 2.27 2.00 -0.10 43 1 24 0
30MAR27 45.00 C 0.00 0.00 0.00 1.84 -0.08 43 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.69 -0.09 43 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 -0.08 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.40 -0.09 43 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.33 -0.03 43 0 10 0
30MAR27 50.00 C 1.54 1.54 1.54 1.23 -0.07 43 15 42 +15
30MAR27 52.50 C 0.00 0.00 0.00 0.94 -0.06 43 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 -0.06 43 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 -0.02 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 -0.05 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 -0.04 43 0 55 0
29JUN27 24.00 C 0.00 0.00 0.00 10.62 - 42 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 9.89 - 41 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 9.33 - 42 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 8.73 - 42 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 8.17 - 42 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 7.63 - 42 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 7.14 - 42 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 6.61 - 42 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 6.17 - 42 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 5.77 - 42 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 5.51 - 43 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 5.16 - 43 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 4.83 - 43 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 4.52 - 43 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 4.22 - 43 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 3.97 - 44 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 3.72 - 44 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 3.46 - 44 0 0 -
29JUN27 42.00 C 3.20 3.20 3.20 3.16 - 43 6 6 -
TOTAL CALL 2,142 41,079 +1,748
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 2,230 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.01 0.00 48 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 2,218 0
29JUN26 26.00 P 0.07 0.07 0.06 0.04 -0.01 40 103 1,014 +103
29JUN26 27.00 P 0.13 0.13 0.11 0.09 -0.02 40 28 498 -12
29JUN26 28.00 P 0.19 0.23 0.19 0.18 -0.03 40 96 650 +32
29JUN26 29.00 P 0.34 0.37 0.32 0.33 -0.05 40 36 763 +18
29JUN26 30.00 P 0.50 0.60 0.50 0.57 -0.03 40 38 2,411 +8
29JUN26 31.00 P 0.80 0.92 0.75 0.86 -0.06 39 59 1,184 -9
29JUN26 32.00 P 1.05 1.36 1.05 1.28 -0.03 39 94 1,153 +42
29JUN26 33.00 P 1.67 1.89 1.62 1.79 -0.03 38 271 1,053 +153
29JUN26 34.00 P 2.30 2.48 2.30 2.41 -0.06 38 27 2,202 +25
29JUN26 35.00 P 2.90 3.02 2.90 3.11 -0.06 37 62 2,467 -47
29JUN26 36.00 P 0.00 0.00 0.00 3.88 -0.22 35 0 2,142 0
29JUN26 37.00 P 0.00 0.00 0.00 4.79 -0.13 36 0 4,916 0
29JUN26 38.00 P 5.77 5.85 5.77 5.65 -0.24 28 400 2,881 -17
29JUN26 39.00 P 0.00 0.00 0.00 6.51 -0.33 0 0 885 0
29JUN26 40.00 P 0.00 0.00 0.00 7.57 +0.20 0 0 481 0
29JUN26 41.00 P 0.00 0.00 0.00 8.55 +0.06 0 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.54 +0.11 0 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.63 +0.20 39 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.55 +0.15 0 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 12.49 +0.01 0 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 13.50 +0.06 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 14.51 +0.07 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 15.51 +0.10 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 16.50 +0.06 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 17.50 +0.07 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.98 +0.04 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.48 +0.02 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 24.98 +0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.48 +0.05 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.00 +0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30JUL26 24.00 P 0.12 0.12 0.12 0.08 -0.01 42 5 5 +5
30JUL26 25.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 87 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 214 0
30JUL26 27.00 P 0.43 0.43 0.43 0.38 -0.03 42 15 551 +15
30JUL26 28.00 P 0.00 0.00 0.00 0.56 -0.04 41 0 167 0
30JUL26 29.00 P 0.00 0.00 0.00 0.78 -0.04 41 0 282 0
30JUL26 30.00 P 0.00 0.00 0.00 1.09 -0.05 40 0 470 0
30JUL26 31.00 P 0.00 0.00 0.00 1.47 -0.05 40 0 338 0
30JUL26 32.00 P 0.00 0.00 0.00 1.92 -0.06 40 0 481 0
30JUL26 33.00 P 2.23 2.53 2.23 2.44 -0.07 40 31 437 +1
30JUL26 34.00 P 3.00 3.01 3.00 3.03 -0.07 39 30 1,101 +30
30JUL26 35.00 P 0.00 0.00 0.00 3.68 -0.24 39 0 1,302 0
30JUL26 36.00 P 0.00 0.00 0.00 4.52 0.00 41 0 407 0
30JUL26 37.00 P 0.00 0.00 0.00 5.30 0.00 41 0 703 0
30JUL26 38.00 P 5.97 6.19 5.90 6.12 +0.01 41 18 172 -5
30JUL26 39.00 P 0.00 0.00 0.00 6.93 -0.05 39 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.79 -0.16 37 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 8.81 -0.10 42 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 9.67 +0.03 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.70 +0.11 41 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.60 +0.05 0 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 12.64 +0.12 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.55 +0.02 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.55 +0.11 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.54 +0.13 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 0.31 -0.03 42 1 1 +1
28AUG26 26.00 P 0.48 0.48 0.48 0.47 -0.03 42 120 179 +115
28AUG26 27.00 P 0.69 0.69 0.68 0.65 -0.04 42 30 216 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.88 -0.04 42 0 343 0
28AUG26 29.00 P 1.21 1.21 1.21 1.16 -0.04 41 16 104 +15
28AUG26 30.00 P 1.55 1.57 1.54 1.54 -0.01 42 116 418 +116
28AUG26 31.00 P 0.00 0.00 0.00 1.91 -0.07 41 0 343 0
28AUG26 32.00 P 2.50 2.50 2.50 2.38 -0.10 41 2 188 +2
28AUG26 33.00 P 2.81 2.88 2.81 2.91 -0.09 41 18 280 +18
28AUG26 34.00 P 0.00 0.00 0.00 3.51 -0.08 41 0 152 0
28AUG26 35.00 P 4.10 4.10 4.10 4.17 -0.09 41 15 147 +15
28AUG26 36.00 P 0.00 0.00 0.00 5.00 +0.04 43 0 313 0
28AUG26 37.00 P 0.00 0.00 0.00 5.65 -0.07 41 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 6.51 0.00 43 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 7.36 +0.06 43 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 8.15 0.00 42 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 8.99 -0.03 41 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.99 +0.07 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.86 +0.10 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.82 +0.13 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.74 +0.12 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.72 +0.13 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.69 +0.14 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.67 +0.13 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 43 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 43 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 44 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 43 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.01 43 0 268 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.01 43 0 454 0
29SEP26 26.00 P 0.00 0.00 0.00 0.75 -0.01 43 0 186 0
29SEP26 27.00 P 1.05 1.05 1.05 0.99 -0.02 43 15 180 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.24 -0.06 43 0 526 0
29SEP26 29.00 P 1.69 1.69 1.60 1.57 -0.07 42 16 891 +16
29SEP26 30.00 P 2.01 2.01 2.01 1.95 -0.06 42 1 1,853 +1
29SEP26 31.00 P 0.00 0.00 0.00 2.39 -0.05 42 0 2,620 0
29SEP26 32.00 P 3.01 3.01 2.91 2.87 -0.08 42 30 3,213 0
29SEP26 33.00 P 3.33 3.54 3.33 3.41 -0.09 42 17 1,674 0
29SEP26 34.00 P 4.15 4.15 4.15 4.01 -0.09 42 15 2,759 0
29SEP26 35.00 P 4.63 4.63 4.63 4.65 -0.09 42 15 1,471 +15
29SEP26 36.00 P 5.14 5.21 5.12 5.46 -0.02 44 60 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.19 -0.02 44 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.86 -0.11 43 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 7.72 -0.04 44 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 8.55 -0.03 45 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 9.40 -0.02 45 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 10.26 -0.03 45 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 11.25 +0.07 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 12.15 +0.07 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.86 -0.05 42 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.78 -0.04 41 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.72 -0.04 41 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 15.67 -0.04 39 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.82 +0.16 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.77 +0.20 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.20 +0.15 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.66 +0.20 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.15 +0.17 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.64 +0.12 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.13 +0.16 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 +0.01 43 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 0.00 43 0 95 0
30DEC26 25.00 P 1.09 1.09 1.09 1.10 0.00 43 15 137 +15
30DEC26 26.00 P 1.35 1.35 1.35 1.34 -0.03 42 5 29 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.64 -0.03 42 0 90 0
30DEC26 28.00 P 1.89 1.89 1.89 2.00 -0.02 42 30 329 +30
30DEC26 29.00 P 0.00 0.00 0.00 2.38 -0.04 42 0 233 0
30DEC26 30.00 P 2.80 2.80 2.78 2.82 -0.04 42 14 1,314 +10
30DEC26 31.00 P 0.00 0.00 0.00 3.29 -0.02 42 0 745 0
30DEC26 32.00 P 0.00 0.00 0.00 3.81 -0.03 42 0 1,368 0
30DEC26 33.00 P 4.15 4.52 4.15 4.37 -0.04 42 32 653 +17
30DEC26 34.00 P 0.00 0.00 0.00 4.97 -0.04 43 0 262 0
30DEC26 35.00 P 0.00 0.00 0.00 5.61 -0.07 43 0 918 0
30DEC26 36.00 P 0.00 0.00 0.00 6.29 -0.06 43 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 7.07 -0.01 44 0 1,061 0
30DEC26 38.00 P 0.00 0.00 0.00 7.81 -0.01 44 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 8.48 -0.10 43 0 175 0
30DEC26 40.00 P 9.35 9.35 9.35 9.34 -0.02 45 1 176 +1
30DEC26 41.00 P 0.00 0.00 0.00 10.16 -0.01 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.97 -0.03 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.80 -0.02 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.66 -0.01 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.53 -0.01 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.41 -0.01 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.30 -0.02 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.23 -0.01 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.19 +0.04 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 18.11 +0.05 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.49 +0.14 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.86 +0.17 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.26 +0.17 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.69 +0.16 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.16 +0.15 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.05 +0.01 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.29 +0.01 43 0 395 0
30MAR27 25.00 P 0.00 0.00 0.00 1.56 0.00 43 0 47 0
30MAR27 26.00 P 0.00 0.00 0.00 1.88 +0.01 43 0 11 0
30MAR27 27.00 P 2.23 2.23 2.23 2.23 +0.01 42 1 1 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.61 +0.01 42 0 194 0
30MAR27 29.00 P 0.00 0.00 0.00 3.02 0.00 42 0 106 0
30MAR27 30.00 P 3.45 3.45 3.45 3.48 0.00 42 865 998 +750
30MAR27 31.00 P 0.00 0.00 0.00 3.97 -0.01 42 0 34 0
30MAR27 32.00 P 0.00 0.00 0.00 4.50 -0.01 42 0 19 0
30MAR27 33.00 P 4.87 4.87 4.87 5.07 -0.01 42 15 146 +15
30MAR27 34.00 P 0.00 0.00 0.00 5.67 -0.02 42 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 6.31 -0.01 43 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 6.97 -0.02 43 0 963 0
30MAR27 37.00 P 7.57 7.57 7.57 7.66 -0.02 43 15 54 +15
30MAR27 38.00 P 0.00 0.00 0.00 8.43 +0.03 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.17 +0.03 44 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.93 +0.03 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.71 +0.03 44 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.50 +0.05 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.31 +0.04 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.14 +0.06 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.00 +0.07 45 0 2 0
30MAR27 46.00 P 14.78 14.78 14.78 14.93 +0.14 46 15 15 +15
30MAR27 47.00 P 0.00 0.00 0.00 15.72 +0.06 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.60 +0.07 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.49 +0.08 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.39 +0.06 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.76 +0.18 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.09 +0.12 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.45 +0.21 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.76 +0.14 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.23 +0.20 47 0 0 0
29JUN27 24.00 P 1.70 1.73 1.70 1.75 - 43 3 3 -
29JUN27 25.00 P 0.00 0.00 0.00 2.09 - 44 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.45 - 43 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 2.84 - 44 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 3.24 - 43 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 3.70 - 43 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 4.14 - 43 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 4.68 - 43 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 5.20 - 43 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 5.78 - 43 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 6.38 - 43 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 7.03 - 44 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 7.65 - 43 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 8.36 - 44 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 9.09 - 44 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 9.82 - 44 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 10.56 - 44 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 11.32 - 44 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 12.10 - 45 0 0 -
TOTAL PUT 2,811 89,298 +1,560
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$ 6.16
29JUN26 4.50 C 0.00 0.00 0.00 1.67 - 33 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 1.56 - 0 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.18 +0.01 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.94 0.00 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29JUN26 6.50 C 0.18 0.22 0.18 0.21 +0.01 47 601 601 +597
29JUN26 6.75 C 0.00 0.00 0.00 0.15 +0.02 49 0 105 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 0.00 47 0 124 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 48 0 123 0
29JUN26 7.50 C 0.04 0.04 0.04 0.04 0.00 49 5 176 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 51 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 52 0 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 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 62 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 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 73 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 398 0
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 0.00 115 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 0.00 131 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 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 0.00 142 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 145 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 0.00 152 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.69 - 40 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 1.60 - 43 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 1.51 +0.01 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.42 +0.01 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.32 0.00 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.03 -0.01 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.84 -0.02 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
30JUL26 6.25 C 0.45 0.45 0.45 0.44 +0.01 46 15 30 +15
30JUL26 6.50 C 0.35 0.36 0.35 0.34 +0.01 46 11 11 +11
30JUL26 6.75 C 0.27 0.27 0.24 0.26 0.00 46 30 30 +15
30JUL26 7.00 C 0.18 0.19 0.18 0.20 0.00 46 30 60 +30
30JUL26 7.25 C 0.00 0.00 0.00 0.15 0.00 47 0 138 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 0.00 46 0 45 0
30JUL26 7.75 C 0.08 0.08 0.08 0.08 0.00 46 15 130 +15
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 47 0 23 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 47 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 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 4.50 C 0.00 0.00 0.00 1.73 - 45 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 1.64 - 44 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 1.56 +0.01 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.47 0.00 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.39 0.00 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.31 0.00 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.11 -0.01 44 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.94 -0.01 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.81 +0.03 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.68 +0.03 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.37 +0.01 47 0 3 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.19 0.00 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 0.00 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 0.00 45 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.77 - 44 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.69 - 45 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.61 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.52 -0.01 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 -0.01 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 -0.01 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 0.00 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 0.00 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 +0.02 46 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 +0.01 46 0 100 0
29SEP26 7.00 C 0.38 0.38 0.38 0.38 0.00 46 15 60 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.01 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.01 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 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 52 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 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 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 75 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 78 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 85 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 4.50 C 0.00 0.00 0.00 1.92 - 47 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.85 - 48 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.78 +0.02 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 +0.02 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.63 +0.02 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 +0.01 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 +0.02 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.25 +0.01 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 0.00 46 0 0 0
30DEC26 6.25 C 0.89 0.89 0.87 0.87 +0.02 46 7 7 +7
30DEC26 6.50 C 0.79 0.79 0.79 0.78 +0.02 46 15 15 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.02 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 0.00 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 +0.01 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 0.00 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 0.00 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 0.00 45 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 0.00 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 0.00 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.01 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 0.00 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 0.00 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 46 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 46 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 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 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.06 - 49 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.99 - 48 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.92 +0.02 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 +0.02 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 +0.03 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.73 +0.03 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.57 +0.02 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.43 +0.02 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 +0.01 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 +0.01 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 +0.02 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 +0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 +0.02 47 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 +0.01 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 +0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 +0.02 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 +0.01 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 0.00 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 0.00 47 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 47 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 46 0 3 0
29JUN27 4.50 C 0.00 0.00 0.00 2.15 - 52 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 2.08 - 52 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 2.01 - 51 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.95 - 51 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 1.88 - 51 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 1.82 - 51 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 1.67 - 50 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 1.54 - 50 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 1.41 - 49 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 1.29 - 49 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 1.19 - 49 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 1.09 - 49 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 0.99 - 49 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 0.91 - 49 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.83 - 48 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 0.76 - 48 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 0.70 - 48 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.64 - 48 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 0.59 - 48 0 0 -
TOTAL CALL 744 8,598 +720
29JUN26 4.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29JUN26 4.70 P 0.03 0.03 0.03 0.01 0.00 50 40 40 +40
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 5.00 P 0.04 0.04 0.04 0.03 -0.01 51 5 5 +5
29JUN26 5.25 P 0.07 0.07 0.07 0.05 -0.02 48 52 138 -52
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 51 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 -0.04 47 0 82 0
29JUN26 6.00 P 0.31 0.31 0.27 0.26 -0.05 48 415 122 -278
29JUN26 6.25 P 0.00 0.00 0.00 0.39 -0.06 48 0 36 0
29JUN26 6.50 P 0.00 0.00 0.00 0.56 -0.02 50 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 -0.02 51 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 -0.01 53 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 -0.01 55 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.39 -0.02 55 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.63 -0.04 59 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.87 -0.04 61 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 2.12 -0.04 66 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.37 -0.04 71 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.62 -0.04 76 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.87 -0.04 81 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 3.12 -0.04 86 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.37 -0.04 90 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.62 -0.04 94 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.87 -0.04 98 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.37 -0.04 106 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.87 -0.04 113 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.37 -0.04 120 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.87 -0.04 126 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.37 -0.04 132 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.87 -0.04 138 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.37 -0.04 143 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.87 -0.04 149 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.37 -0.04 154 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.87 -0.04 159 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.37 -0.04 163 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.87 -0.04 168 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.37 -0.04 172 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.87 -0.04 177 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.37 -0.04 181 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.87 -0.04 185 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.37 -0.04 189 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.87 -0.04 193 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.37 -0.04 196 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.87 -0.04 200 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.87 -0.04 206 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.87 -0.04 212 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.87 -0.04 218 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.87 -0.04 224 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.02 - 43 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.12 -0.03 46 0 25 0
30JUL26 5.50 P 0.20 0.20 0.20 0.18 -0.05 46 15 34 -15
30JUL26 5.75 P 0.30 0.30 0.28 0.27 -0.05 46 500 45 -455
30JUL26 6.00 P 0.00 0.00 0.00 0.37 -0.06 45 0 30 0
30JUL26 6.25 P 0.57 0.57 0.51 0.50 -0.05 45 615 632 +600
30JUL26 6.50 P 0.00 0.00 0.00 0.64 -0.06 44 0 95 0
30JUL26 6.75 P 0.00 0.00 0.00 0.84 -0.02 47 0 61 0
30JUL26 7.00 P 0.00 0.00 0.00 1.04 -0.01 49 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.24 -0.01 50 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.46 -0.02 51 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.69 -0.01 54 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.91 -0.02 53 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 2.15 -0.01 56 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.37 -0.05 53 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.62 -0.05 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.87 -0.04 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.12 -0.04 63 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.37 -0.04 66 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.62 -0.04 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.87 -0.04 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.37 -0.04 78 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.87 -0.04 83 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.37 -0.04 88 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 - 47 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.06 - 47 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.19 -0.03 47 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.27 -0.04 47 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.36 -0.05 46 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.47 -0.05 46 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 0.60 -0.05 46 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.76 -0.03 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.12 -0.01 48 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.32 0.00 50 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.53 +0.01 51 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.74 +0.01 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.96 +0.01 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.18 +0.01 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.41 -0.02 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.65 -0.02 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.89 -0.02 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.14 -0.03 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.37 -0.04 56 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 - 46 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.10 - 47 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.05 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.07 45 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 -0.06 45 0 15 0
29SEP26 6.50 P 0.89 0.89 0.89 0.82 -0.05 45 15 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.05 46 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.18 -0.02 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 0.00 48 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 -0.01 48 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.78 -0.01 48 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.01 +0.01 50 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 +0.02 51 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.44 0.00 50 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.67 0.00 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.91 -0.04 52 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 -0.03 53 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.39 -0.03 54 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.64 -0.03 56 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.89 -0.02 58 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.39 -0.02 63 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.89 -0.02 67 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 -0.01 72 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.90 -0.01 76 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.39 -0.02 78 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.89 -0.02 81 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.39 -0.02 85 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.89 -0.02 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.39 -0.02 91 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.89 -0.02 93 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.39 -0.02 96 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.89 -0.02 98 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.39 -0.02 101 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.89 -0.02 103 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.39 -0.02 106 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.89 -0.02 108 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.39 -0.02 110 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.89 -0.02 112 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.39 -0.02 114 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.89 -0.02 116 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.89 -0.02 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.89 -0.02 124 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.89 -0.02 128 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.89 -0.02 131 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 - 46 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.20 - 46 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
30DEC26 5.75 P 0.60 0.60 0.60 0.61 -0.05 46 10 27 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.04 45 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 -0.06 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 -0.05 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 -0.05 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.05 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 -0.01 47 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.01 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 0.00 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.13 0.00 47 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.33 0.00 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 0.00 48 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.01 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.97 -0.01 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.20 -0.01 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.43 -0.01 48 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.66 -0.01 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.89 -0.02 47 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.39 -0.04 51 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.91 -0.01 56 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.40 -0.01 58 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.90 -0.01 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.39 -0.02 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.89 -0.02 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.39 -0.02 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.89 -0.02 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.39 -0.02 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.89 -0.02 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.39 -0.02 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.89 -0.02 79 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.39 -0.02 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.89 -0.02 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.39 -0.02 85 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 - 47 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.31 - 47 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.02 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.02 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.03 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 -0.03 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 -0.04 46 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.02 -0.03 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.16 -0.04 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.32 -0.04 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.49 -0.05 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.66 -0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 -0.01 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 -0.01 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 -0.02 47 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 -0.01 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 -0.01 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.85 -0.01 47 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.06 -0.01 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.28 0.00 47 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 -0.01 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 -0.01 46 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.94 -0.02 46 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 -0.03 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.91 -0.04 49 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.40 -0.03 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.90 -0.02 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.39 -0.02 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.89 -0.02 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.39 -0.02 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.89 -0.02 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.39 -0.02 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.89 -0.02 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.48 - 48 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.51 - 48 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.53 - 47 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.57 - 47 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.61 - 47 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.65 - 46 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.77 - 47 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.89 - 46 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 1.02 - 46 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 1.17 - 46 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 1.31 - 46 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 1.47 - 45 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 1.64 - 46 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 1.80 - 45 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 1.98 - 45 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 2.16 - 45 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 2.34 - 44 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 2.53 - 44 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 2.72 - 44 0 0 -
TOTAL PUT 1,667 7,201 -145
ALL CONTRACTS TOTAL 1,176,142 17,996,403 +407,293
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED